Nexgen Energy Ltd (NY: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.800	3.910	3.740	3.900	1,711,238	+0.11(+2.90%)
Apr 27, 2023	3.700	3.790	3.670	3.790	1,191,481	+0.13(+3.55%)
Apr 26, 2023	3.640	3.780	3.600	3.660	2,238,248	+0.07(+1.95%)
Apr 25, 2023	3.510	3.605	3.490	3.590	1,779,122	+0.06(+1.70%)
Apr 24, 2023	3.550	3.575	3.510	3.530	949,152	-0.04(-1.12%)
Apr 21, 2023	3.610	3.620	3.515	3.570	1,494,984	-0.05(-1.38%)
Apr 20, 2023	3.600	3.655	3.590	3.620	1,455,909	+0.00(+0.00%)
Apr 19, 2023	3.600	3.630	3.560	3.620	1,284,470	-0.04(-1.09%)
Apr 18, 2023	3.670	3.700	3.610	3.660	1,313,915	+0.00(+0.00%)
Apr 17, 2023	3.750	3.760	3.640	3.660	1,414,889	-0.08(-2.14%)
Apr 14, 2023	3.780	3.810	3.680	3.740	1,186,511	-0.06(-1.58%)
Apr 13, 2023	3.710	3.860	3.690	3.800	1,514,387	+0.14(+3.83%)
Apr 12, 2023	3.750	3.750	3.650	3.660	1,440,070	-0.05(-1.35%)
Apr 11, 2023	3.650	3.740	3.630	3.710	1,600,880	+0.08(+2.20%)
Apr 10, 2023	3.530	3.630	3.510	3.630	1,000,800	+0.05(+1.40%)
Apr 06, 2023	3.610	3.620	3.525	3.580	1,601,602	-0.04(-1.10%)
Apr 05, 2023	3.690	3.728	3.615	3.620	3,098,349	-0.10(-2.69%)
Apr 04, 2023	3.810	3.840	3.650	3.720	2,154,229	-0.12(-3.12%)
Apr 03, 2023	3.890	3.940	3.820	3.840	1,797,393	+0.01(+0.26%)
Mar 31, 2023	3.910	3.920	3.800	3.830	2,861,406	-0.06(-1.54%)
Mar 30, 2023	3.880	3.919	3.840	3.890	1,301,039	+0.08(+2.10%)
Mar 29, 2023	3.790	3.855	3.750	3.810	1,003,130	+0.07(+1.87%)
Mar 28, 2023	3.690	3.760	3.660	3.740	1,012,779	+0.05(+1.36%)
Mar 27, 2023	3.660	3.720	3.630	3.690	864,042	+0.07(+1.93%)
Mar 24, 2023	3.600	3.635	3.540	3.620	1,570,113	+0.00(+0.00%)
Mar 23, 2023	3.720	3.790	3.610	3.620	2,504,634	-0.07(-1.90%)
Mar 22, 2023	3.820	3.850	3.680	3.690	1,663,714	-0.11(-2.89%)
Mar 21, 2023	3.760	3.860	3.745	3.800	1,966,623	+0.11(+2.98%)
Mar 20, 2023	3.700	3.760	3.662	3.690	1,181,879	-0.01(-0.27%)
Mar 17, 2023	3.610	3.720	3.552	3.700	2,430,843	+0.07(+1.93%)
Mar 16, 2023	3.600	3.660	3.506	3.630	1,642,126	-0.02(-0.55%)
Mar 15, 2023	3.620	3.660	3.495	3.650	4,346,077	-0.07(-1.88%)
Mar 14, 2023	3.840	3.850	3.695	3.720	4,232,931	-0.03(-0.80%)
Mar 13, 2023	3.820	3.925	3.730	3.750	3,008,407	-0.14(-3.60%)
Mar 10, 2023	3.880	3.960	3.870	3.890	2,330,296	-0.01(-0.26%)
Mar 09, 2023	3.950	4.035	3.890	3.900	2,736,620	-0.03(-0.76%)
Mar 08, 2023	4.010	4.025	3.890	3.930	1,875,882	-0.08(-2.00%)
Mar 07, 2023	4.190	4.200	3.980	4.010	2,483,251	-0.21(-4.98%)
Mar 06, 2023	4.360	4.370	4.210	4.220	1,109,007	-0.18(-4.09%)
Mar 03, 2023	4.380	4.460	4.360	4.400	1,571,795	+0.02(+0.46%)
Mar 02, 2023	4.400	4.400	4.275	4.380	1,696,761	-0.01(-0.23%)
Mar 01, 2023	4.190	4.400	4.190	4.390	1,975,413	+0.18(+4.28%)
Feb 28, 2023	4.140	4.230	4.060	4.210	2,201,214	+0.09(+2.18%)
Feb 27, 2023	4.110	4.180	4.050	4.120	1,523,109	+0.02(+0.49%)
Feb 24, 2023	4.120	4.155	4.030	4.100	1,698,785	-0.07(-1.68%)
Feb 23, 2023	4.220	4.250	4.095	4.170	2,779,701	+0.01(+0.24%)
Feb 22, 2023	4.200	4.245	4.110	4.160	1,804,856	-0.03(-0.72%)
Feb 21, 2023	4.580	4.580	4.180	4.190	4,100,693	-0.43(-9.31%)
Feb 17, 2023	4.650	4.660	4.560	4.620	1,599,016	-0.07(-1.49%)
Feb 16, 2023	4.660	4.775	4.611	4.690	2,256,970	-0.07(-1.47%)
Feb 15, 2023	4.690	4.880	4.665	4.760	1,880,746	+0.01(+0.21%)
Feb 14, 2023	4.640	4.760	4.530	4.750	3,019,451	+0.12(+2.59%)
Feb 13, 2023	4.670	4.730	4.610	4.630	1,134,035	-0.06(-1.28%)
Feb 10, 2023	4.730	4.850	4.630	4.690	1,965,941	-0.05(-1.05%)
Feb 09, 2023	4.730	4.870	4.640	4.740	3,120,263	+0.14(+3.04%)
Feb 08, 2023	4.580	4.790	4.580	4.600	4,121,845	+0.02(+0.44%)
Feb 07, 2023	4.510	4.640	4.484	4.580	3,506,911	+0.07(+1.55%)
Feb 06, 2023	4.550	4.555	4.430	4.510	3,799,477	-0.11(-2.38%)
Feb 03, 2023	4.690	4.770	4.590	4.620	3,660,747	-0.15(-3.14%)
Feb 02, 2023	5.010	5.070	4.730	4.770	2,843,501	-0.16(-3.25%)