Nexgen Energy Ltd (TSX: NXE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.040	5.250	4.910	5.240	1,675,348	+0.16(+3.15%)
May 30, 2023	5.170	5.170	4.990	5.080	1,060,280	-0.12(-2.31%)
May 29, 2023	5.190	5.230	5.150	5.200	109,839	+0.02(+0.39%)
May 26, 2023	5.190	5.220	5.090	5.180	662,873	+0.01(+0.19%)
May 25, 2023	5.280	5.280	5.160	5.170	485,198	-0.12(-2.27%)
May 24, 2023	5.370	5.370	5.200	5.290	1,093,475	-0.10(-1.86%)
May 23, 2023	5.490	5.610	5.380	5.390	954,220	+0.10(+1.89%)
May 19, 2023				5.290	0	-0.04(-0.75%)
May 18, 2023	5.240	5.330	5.190	5.330	1,187,366	+0.06(+1.14%)
May 17, 2023	5.300	5.340	5.230	5.270	820,488	+0.03(+0.57%)
May 16, 2023	5.360	5.410	5.240	5.240	548,763	-0.19(-3.50%)
May 15, 2023	5.600	5.610	5.430	5.430	1,295,043	-0.11(-1.99%)
May 12, 2023	5.400	5.570	5.400	5.540	621,403	+0.19(+3.55%)
May 11, 2023	5.530	5.640	5.310	5.350	596,012	-0.23(-4.12%)
May 10, 2023	5.600	5.670	5.530	5.580	771,658	+0.03(+0.54%)
May 09, 2023	5.270	5.580	5.260	5.550	1,988,554	+0.30(+5.71%)
May 08, 2023	5.230	5.280	5.180	5.250	597,530	+0.04(+0.77%)
May 05, 2023	5.080	5.230	5.080	5.210	619,512	+0.15(+2.96%)
May 04, 2023	5.070	5.170	5.040	5.060	505,727	-0.05(-0.98%)
May 03, 2023	5.100	5.170	5.070	5.110	904,733	-0.04(-0.78%)
May 02, 2023	5.160	5.320	5.110	5.150	822,118	-0.03(-0.58%)
May 01, 2023	5.300	5.440	5.180	5.180	1,083,515	-0.09(-1.71%)
Apr 28, 2023	5.150	5.300	5.100	5.270	1,831,199	+0.15(+2.93%)
Apr 27, 2023	5.010	5.150	4.980	5.120	1,013,523	+0.14(+2.81%)
Apr 26, 2023	4.910	5.140	4.910	4.980	1,663,140	+0.08(+1.63%)
Apr 25, 2023	4.750	4.910	4.750	4.900	823,089	+0.12(+2.51%)
Apr 24, 2023	4.800	4.840	4.750	4.780	599,507	-0.03(-0.62%)
Apr 21, 2023	4.860	4.870	4.760	4.810	553,890	-0.07(-1.43%)
Apr 20, 2023	4.820	4.910	4.820	4.880	618,837	+0.00(+0.00%)
Apr 19, 2023	4.830	4.890	4.780	4.880	992,184	-0.02(-0.41%)
Apr 18, 2023	4.910	4.950	4.830	4.900	856,126	+0.00(+0.00%)
Apr 17, 2023	5.000	5.030	4.880	4.900	716,614	-0.10(-2.00%)
Apr 14, 2023	5.040	5.090	4.940	5.000	785,276	-0.06(-1.19%)
Apr 13, 2023	4.940	5.150	4.930	5.060	1,085,870	+0.15(+3.05%)
Apr 12, 2023	4.990	5.050	4.910	4.910	777,037	-0.07(-1.41%)
Apr 11, 2023	4.870	5.040	4.870	4.980	1,021,653	+0.07(+1.43%)
Apr 10, 2023	4.800	4.910	4.770	4.910	527,494	+0.10(+2.08%)
Apr 06, 2023				4.810	0	-0.08(-1.64%)
Apr 05, 2023	4.970	5.010	4.860	4.890	1,482,720	-0.12(-2.40%)
Apr 04, 2023	5.140	5.140	4.920	5.010	1,098,553	-0.16(-3.09%)
Apr 03, 2023	5.240	5.300	5.140	5.170	866,580	-0.02(-0.39%)
Mar 31, 2023	5.290	5.300	5.160	5.190	1,359,933	-0.09(-1.70%)
Mar 30, 2023	5.240	5.290	5.200	5.280	824,480	+0.10(+1.93%)
Mar 29, 2023	5.160	5.230	5.110	5.180	803,793	+0.09(+1.77%)
Mar 28, 2023	5.040	5.120	4.980	5.090	720,686	+0.04(+0.79%)
Mar 27, 2023	5.010	5.080	4.980	5.050	542,567	+0.07(+1.41%)
Mar 24, 2023	4.950	5.000	4.890	4.980	1,062,369	+0.00(+0.00%)
Mar 23, 2023	5.110	5.160	4.960	4.980	895,240	-0.10(-1.97%)
Mar 22, 2023	5.220	5.280	5.060	5.080	959,719	-0.13(-2.50%)
Mar 21, 2023	5.150	5.300	5.130	5.210	1,143,118	+0.15(+2.96%)
Mar 20, 2023	5.070	5.150	5.020	5.060	742,467	-0.02(-0.39%)
Mar 17, 2023	4.980	5.100	4.890	5.080	1,525,895	+0.10(+2.01%)
Mar 16, 2023	4.940	5.030	4.840	4.980	1,016,066	-0.04(-0.80%)
Mar 15, 2023	5.000	5.030	4.830	5.020	1,668,557	-0.09(-1.76%)
Mar 14, 2023	5.220	5.260	5.060	5.110	1,313,446	-0.06(-1.16%)
Mar 13, 2023	5.300	5.370	5.140	5.170	1,535,717	-0.22(-4.08%)
Mar 10, 2023	5.410	5.460	5.340	5.390	1,206,328	-0.02(-0.37%)
Mar 09, 2023	5.460	5.550	5.380	5.410	1,107,308	-0.01(-0.18%)
Mar 08, 2023	5.520	5.540	5.370	5.420	1,216,446	-0.09(-1.63%)
Mar 07, 2023	5.720	5.740	5.480	5.510	1,108,426	-0.23(-4.01%)
Mar 06, 2023	5.940	5.940	5.730	5.740	663,366	-0.23(-3.85%)
Mar 03, 2023	5.980	6.060	5.950	5.970	1,270,654	+0.01(+0.17%)
Mar 02, 2023	6.000	6.010	5.830	5.960	1,006,331	-0.01(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.