NexGen Energy Ltd. (ASX:NXG)
Australia
· Delayed Price · Currency is AUD 17.70
-0.16 (-0.90%)
At close: Mar 6, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.00 | 18.25 | 17.53 | 17.70 | 17.70 | -0.90% | 773,262 |
| Mar 5, 2026 | 17.79 | 17.97 | 17.71 | 17.86 | 17.86 | 3.18% | 490,081 |
| Mar 4, 2026 | 17.70 | 17.75 | 17.21 | 17.31 | 17.31 | -5.51% | 570,067 |
| Mar 3, 2026 | 18.59 | 18.78 | 18.08 | 18.32 | 18.32 | 1.72% | 1,583,695 |
| Mar 2, 2026 | 18.05 | 18.30 | 17.87 | 18.01 | 18.01 | -0.11% | 292,107 |
| Feb 27, 2026 | 17.65 | 18.10 | 17.65 | 18.03 | 18.03 | 2.39% | 713,456 |
| Feb 26, 2026 | 17.95 | 18.07 | 17.61 | 17.61 | 17.61 | -2.49% | 640,577 |
| Feb 25, 2026 | 18.05 | 18.23 | 17.87 | 18.06 | 18.06 | 3.73% | 514,356 |
| Feb 24, 2026 | 17.50 | 17.62 | 17.37 | 17.41 | 17.41 | 0.29% | 707,918 |
| Feb 23, 2026 | 17.80 | 17.80 | 17.17 | 17.36 | 17.36 | -1.59% | 1,454,516 |
| Feb 20, 2026 | 17.50 | 17.64 | 17.32 | 17.64 | 17.64 | 4.50% | 1,201,267 |
| Feb 19, 2026 | 17.04 | 17.14 | 16.70 | 16.88 | 16.88 | 3.12% | 481,258 |
| Feb 18, 2026 | 16.37 | 16.37 | 16.17 | 16.37 | 16.37 | 2.44% | 378,776 |
| Feb 17, 2026 | 16.32 | 16.34 | 15.98 | 15.98 | 15.98 | -1.24% | 253,580 |
| Feb 16, 2026 | 16.15 | 16.35 | 16.12 | 16.18 | 16.18 | 0.81% | 231,597 |
| Feb 13, 2026 | 16.15 | 16.20 | 15.87 | 16.05 | 16.05 | -3.31% | 675,858 |
| Feb 12, 2026 | 16.79 | 16.95 | 16.53 | 16.60 | 16.60 | 0.06% | 418,927 |
| Feb 11, 2026 | 16.39 | 16.59 | 16.31 | 16.59 | 16.59 | 0.97% | 398,291 |
| Feb 10, 2026 | 16.43 | 16.60 | 16.31 | 16.43 | 16.43 | 3.79% | 552,950 |
| Feb 9, 2026 | 15.97 | 16.09 | 15.52 | 15.83 | 15.83 | 1.47% | 3,450,007 |
| Feb 6, 2026 | 15.93 | 15.93 | 15.52 | 15.60 | 15.60 | -5.63% | 1,101,478 |
| Feb 5, 2026 | 16.91 | 16.91 | 16.41 | 16.53 | 16.53 | -9.18% | 997,482 |
| Feb 4, 2026 | 18.02 | 18.27 | 17.85 | 18.20 | 18.20 | 2.77% | 1,209,887 |
| Feb 3, 2026 | 17.76 | 17.89 | 17.56 | 17.71 | 17.71 | -0.28% | 1,260,090 |
| Feb 2, 2026 | 18.10 | 18.24 | 17.62 | 17.76 | 17.76 | -4.93% | 1,345,709 |
| Jan 30, 2026 | 19.00 | 19.13 | 18.51 | 18.68 | 18.68 | -4.30% | 981,319 |
| Jan 29, 2026 | 20.00 | 20.47 | 19.33 | 19.52 | 19.52 | 5.40% | 2,085,493 |
| Jan 28, 2026 | 18.20 | 18.53 | 18.10 | 18.52 | 18.52 | 4.63% | 1,098,328 |
| Jan 27, 2026 | 17.88 | 17.88 | 17.48 | 17.70 | 17.70 | -3.28% | 1,048,067 |
| Jan 23, 2026 | 18.20 | 18.37 | 18.15 | 18.30 | 18.30 | - | 586,744 |
| Jan 22, 2026 | 18.08 | 18.34 | 18.08 | 18.30 | 18.30 | 2.92% | 682,908 |
| Jan 21, 2026 | 17.91 | 17.97 | 17.72 | 17.78 | 17.78 | 0.17% | 736,715 |
| Jan 20, 2026 | 17.86 | 17.94 | 17.64 | 17.75 | 17.75 | 1.66% | 1,031,740 |
| Jan 19, 2026 | 17.68 | 17.81 | 17.44 | 17.46 | 17.46 | 0.58% | 849,333 |
| Jan 16, 2026 | 17.26 | 17.50 | 17.26 | 17.36 | 17.36 | 1.76% | 441,398 |
| Jan 15, 2026 | 17.00 | 17.39 | 17.00 | 17.06 | 17.06 | 2.16% | 1,436,014 |
| Jan 14, 2026 | 16.68 | 16.89 | 16.58 | 16.70 | 16.70 | 0.72% | 745,163 |
| Jan 13, 2026 | 16.42 | 16.68 | 16.39 | 16.58 | 16.58 | 3.17% | 765,903 |
| Jan 12, 2026 | 16.00 | 16.14 | 15.90 | 16.07 | 16.07 | 1.13% | 668,233 |
| Jan 9, 2026 | 16.05 | 16.14 | 15.88 | 15.89 | 15.89 | -0.75% | 720,015 |
| Jan 8, 2026 | 16.05 | 16.31 | 16.01 | 16.01 | 16.01 | 0.69% | 602,507 |
| Jan 7, 2026 | 16.05 | 16.32 | 15.90 | 15.90 | 15.90 | 0.44% | 525,791 |
| Jan 6, 2026 | 15.76 | 16.04 | 15.72 | 15.83 | 15.83 | 2.13% | 467,843 |
| Jan 5, 2026 | 15.22 | 15.93 | 15.22 | 15.50 | 15.50 | 8.39% | 622,286 |
| Jan 2, 2026 | 13.98 | 14.35 | 13.97 | 14.30 | 14.30 | 2.14% | 772,595 |
| Dec 31, 2025 | 13.82 | 14.00 | 13.70 | 14.00 | 14.00 | -0.28% | 448,129 |
| Dec 30, 2025 | 14.09 | 14.13 | 13.93 | 14.04 | 14.04 | -1.13% | 407,605 |
| Dec 29, 2025 | 14.04 | 14.28 | 14.03 | 14.20 | 14.20 | -0.07% | 629,999 |
| Dec 24, 2025 | 14.32 | 14.32 | 14.13 | 14.21 | 14.21 | 0.57% | 300,327 |
| Dec 23, 2025 | 13.90 | 14.19 | 13.86 | 14.13 | 14.13 | 1.00% | 1,506,396 |
| Dec 22, 2025 | 13.60 | 13.99 | 13.60 | 13.99 | 13.99 | 8.62% | 686,172 |
| Dec 19, 2025 | 12.99 | 13.07 | 12.81 | 12.88 | 12.88 | 3.12% | 4,748,174 |
| Dec 18, 2025 | 12.85 | 12.86 | 12.35 | 12.49 | 12.49 | -3.78% | 1,486,688 |
| Dec 17, 2025 | 12.91 | 12.98 | 12.74 | 12.98 | 12.98 | 0.54% | 621,132 |
| Dec 16, 2025 | 13.12 | 13.13 | 12.90 | 12.91 | 12.91 | -4.79% | 578,987 |
| Dec 15, 2025 | 13.72 | 13.72 | 13.42 | 13.56 | 13.56 | -4.51% | 458,790 |
| Dec 12, 2025 | 14.25 | 14.32 | 14.17 | 14.20 | 14.20 | 1.00% | 247,269 |
| Dec 11, 2025 | 14.19 | 14.29 | 14.00 | 14.06 | 14.06 | -0.99% | 802,244 |
| Dec 10, 2025 | 14.00 | 14.28 | 14.00 | 14.20 | 14.20 | 1.07% | 930,592 |
| Dec 9, 2025 | 14.20 | 14.20 | 13.99 | 14.05 | 14.05 | -1.06% | 465,232 |
| Dec 8, 2025 | 14.28 | 14.35 | 14.08 | 14.20 | 14.20 | -4.25% | 688,773 |
| Dec 5, 2025 | 14.74 | 14.90 | 14.65 | 14.83 | 14.83 | 5.78% | 1,108,416 |
| Dec 4, 2025 | 14.15 | 14.15 | 13.98 | 14.02 | 14.02 | 0.72% | 198,780 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.76 | 13.92 | 13.92 | 2.43% | 249,380 |
| Dec 2, 2025 | 13.55 | 13.75 | 13.54 | 13.59 | 13.59 | 0.67% | 852,483 |
| Dec 1, 2025 | 13.51 | 13.70 | 13.47 | 13.50 | 13.50 | - | 222,023 |
| Nov 28, 2025 | 13.25 | 13.50 | 13.18 | 13.50 | 13.50 | 2.20% | 1,089,075 |
| Nov 27, 2025 | 13.07 | 13.33 | 12.92 | 13.21 | 13.21 | 3.61% | 620,514 |
| Nov 26, 2025 | 12.70 | 12.78 | 12.65 | 12.75 | 12.75 | 4.51% | 690,520 |
| Nov 25, 2025 | 12.65 | 12.65 | 12.17 | 12.20 | 12.20 | 2.87% | 716,973 |
| Nov 24, 2025 | 11.92 | 11.97 | 11.72 | 11.86 | 11.86 | 0.34% | 612,810 |
| Nov 21, 2025 | 12.02 | 12.09 | 11.82 | 11.82 | 11.82 | -7.94% | 764,113 |
| Nov 20, 2025 | 12.82 | 13.01 | 12.81 | 12.84 | 12.84 | 4.14% | 1,108,651 |
| Nov 19, 2025 | 12.10 | 12.33 | 12.10 | 12.33 | 12.33 | 2.24% | 287,741 |
| Nov 18, 2025 | 12.20 | 12.21 | 12.02 | 12.06 | 12.06 | -3.52% | 506,024 |
| Nov 17, 2025 | 12.44 | 12.61 | 12.44 | 12.50 | 12.50 | 0.48% | 541,380 |
| Nov 14, 2025 | 12.40 | 12.56 | 12.28 | 12.44 | 12.44 | -3.72% | 664,133 |
| Nov 13, 2025 | 13.01 | 13.11 | 12.88 | 12.92 | 12.92 | -1.37% | 1,152,169 |
| Nov 12, 2025 | 13.42 | 13.46 | 13.10 | 13.10 | 13.10 | -2.60% | 453,205 |
| Nov 11, 2025 | 13.50 | 13.60 | 13.42 | 13.45 | 13.45 | 1.59% | 202,042 |
| Nov 10, 2025 | 13.01 | 13.30 | 13.01 | 13.24 | 13.24 | 4.42% | 488,315 |
| Nov 7, 2025 | 12.94 | 12.94 | 12.68 | 12.68 | 12.68 | -6.07% | 691,994 |
| Nov 6, 2025 | 13.58 | 13.59 | 13.40 | 13.50 | 13.50 | -1.03% | 1,567,810 |
| Nov 5, 2025 | 13.47 | 13.64 | 13.19 | 13.64 | 13.64 | -2.78% | 734,431 |
| Nov 4, 2025 | 14.15 | 14.21 | 13.97 | 14.03 | 14.03 | -7.02% | 853,749 |
| Nov 3, 2025 | 14.91 | 15.21 | 14.90 | 15.09 | 15.09 | 0.33% | 384,258 |
| Oct 31, 2025 | 14.87 | 15.17 | 14.87 | 15.04 | 15.04 | 2.31% | 1,294,916 |
| Oct 30, 2025 | 14.67 | 14.83 | 14.60 | 14.70 | 14.70 | 2.87% | 904,223 |
| Oct 29, 2025 | 14.19 | 14.30 | 13.97 | 14.29 | 14.29 | 10.78% | 1,521,606 |
| Oct 28, 2025 | 13.06 | 13.06 | 12.86 | 12.90 | 12.90 | -3.44% | 756,191 |
| Oct 27, 2025 | 13.32 | 13.53 | 13.32 | 13.36 | 13.36 | 3.17% | 409,976 |
| Oct 24, 2025 | 13.05 | 13.06 | 12.89 | 12.95 | 12.95 | -0.23% | 327,204 |
| Oct 23, 2025 | 12.98 | 13.06 | 12.95 | 12.98 | 12.98 | 2.53% | 1,139,504 |
| Oct 22, 2025 | 12.66 | 12.69 | 12.37 | 12.66 | 12.66 | -5.10% | 572,479 |
| Oct 21, 2025 | 13.60 | 13.60 | 13.28 | 13.34 | 13.34 | 1.21% | 476,681 |
| Oct 20, 2025 | 13.17 | 13.18 | 13.00 | 13.18 | 13.18 | -3.23% | 551,801 |
| Oct 17, 2025 | 14.09 | 14.09 | 13.55 | 13.62 | 13.62 | -6.13% | 1,750,227 |
| Oct 16, 2025 | 14.59 | 14.63 | 14.47 | 14.51 | 14.51 | -0.21% | 263,975 |
| Oct 15, 2025 | 14.50 | 14.59 | 14.32 | 14.54 | 14.54 | 4.38% | 2,523,097 |
| Oct 14, 2025 | 13.55 | 14.05 | 13.55 | 13.93 | 13.93 | 3.88% | 527,348 |