NexGen Energy Ltd. (ASX:NXG)
Australia
· Delayed Price · Currency is AUD 14.83
+0.81 (5.78%)
At close: Dec 5, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.29 | 13.58 | 13.24 | 13.41 | 13.41 | -0.37% | 1,026,940 |
| Oct 10, 2025 | 13.40 | 13.53 | 13.36 | 13.46 | 13.46 | 0.45% | 165,951 |
| Oct 9, 2025 | 13.40 | 13.46 | 13.32 | 13.40 | 13.40 | -1.11% | 663,394 |
| Oct 8, 2025 | 13.45 | 13.58 | 13.40 | 13.55 | 13.55 | -0.29% | 287,651 |
| Oct 7, 2025 | 13.70 | 13.75 | 13.55 | 13.59 | 13.59 | 2.57% | 428,628 |
| Oct 6, 2025 | 13.36 | 13.36 | 13.11 | 13.25 | 13.25 | -1.49% | 1,265,310 |
| Oct 3, 2025 | 13.30 | 13.59 | 13.30 | 13.45 | 13.45 | -1.68% | 1,149,182 |
| Oct 1, 2025 | 13.59 | 13.68 | 13.44 | 13.68 | 13.68 | -0.80% | 262,249 |
| Sep 30, 2025 | 13.79 | 13.84 | 13.67 | 13.79 | 13.79 | -0.93% | 660,786 |
| Sep 29, 2025 | 13.80 | 14.00 | 13.78 | 13.92 | 13.92 | 1.38% | 398,110 |
| Sep 26, 2025 | 13.58 | 13.80 | 13.54 | 13.73 | 13.73 | 3.08% | 234,278 |
| Sep 25, 2025 | 13.20 | 13.36 | 13.07 | 13.32 | 13.32 | -2.63% | 1,128,217 |
| Sep 24, 2025 | 13.73 | 13.78 | 13.60 | 13.68 | 13.68 | 1.56% | 480,017 |
| Sep 23, 2025 | 13.39 | 13.51 | 13.36 | 13.47 | 13.47 | 1.51% | 529,355 |
| Sep 22, 2025 | 13.25 | 13.41 | 13.25 | 13.27 | 13.27 | 5.74% | 974,495 |
| Sep 19, 2025 | 12.63 | 12.76 | 12.55 | 12.55 | 12.55 | 1.70% | 1,226,459 |
| Sep 18, 2025 | 12.37 | 12.44 | 12.34 | 12.34 | 12.34 | 1.98% | 342,510 |
| Sep 17, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -3.66% | 558,013 |
| Sep 16, 2025 | 12.43 | 12.59 | 12.43 | 12.56 | 12.56 | 8.74% | 1,097,032 |
| Sep 15, 2025 | 11.56 | 11.57 | 11.40 | 11.55 | 11.55 | -2.28% | 385,975 |
| Sep 12, 2025 | 11.90 | 11.92 | 11.82 | 11.82 | 11.82 | -2.31% | 792,274 |
| Sep 11, 2025 | 11.96 | 12.13 | 11.96 | 12.10 | 12.10 | 2.46% | 170,287 |
| Sep 10, 2025 | 11.98 | 12.03 | 11.80 | 11.81 | 11.81 | -1.50% | 296,588 |
| Sep 9, 2025 | 12.04 | 12.12 | 11.92 | 11.99 | 11.99 | 0.42% | 401,214 |
| Sep 8, 2025 | 11.87 | 11.98 | 11.87 | 11.94 | 11.94 | 2.14% | 278,054 |
| Sep 5, 2025 | 11.70 | 11.72 | 11.58 | 11.69 | 11.69 | -2.50% | 485,765 |
| Sep 4, 2025 | 11.79 | 12.01 | 11.79 | 11.99 | 11.99 | 3.63% | 431,289 |
| Sep 3, 2025 | 11.87 | 11.87 | 11.57 | 11.57 | 11.57 | -3.02% | 237,877 |
| Sep 2, 2025 | 11.91 | 12.03 | 11.87 | 11.93 | 11.93 | -0.25% | 475,573 |
| Sep 1, 2025 | 11.88 | 12.05 | 11.87 | 11.96 | 11.96 | 1.79% | 278,790 |
| Aug 29, 2025 | 11.51 | 12.09 | 11.51 | 11.75 | 11.75 | 5.19% | 861,071 |
| Aug 28, 2025 | 11.15 | 11.17 | 10.99 | 11.17 | 11.17 | -0.98% | 196,627 |
| Aug 27, 2025 | 11.15 | 11.28 | 11.07 | 11.28 | 11.28 | 2.55% | 587,506 |
| Aug 26, 2025 | 10.90 | 11.00 | 10.86 | 11.00 | 11.00 | 2.23% | 908,830 |
| Aug 25, 2025 | 10.84 | 11.00 | 10.75 | 10.76 | 10.76 | 5.28% | 352,062 |
| Aug 22, 2025 | 10.21 | 10.22 | 10.11 | 10.22 | 10.22 | 2.30% | 595,671 |
| Aug 21, 2025 | 10.10 | 10.18 | 9.99 | 9.99 | 9.99 | -0.89% | 1,215,676 |
| Aug 20, 2025 | 10.21 | 10.21 | 9.98 | 10.08 | 10.08 | -6.93% | 581,064 |
| Aug 19, 2025 | 10.75 | 10.86 | 10.75 | 10.83 | 10.83 | 2.36% | 375,728 |
| Aug 18, 2025 | 10.55 | 10.64 | 10.50 | 10.58 | 10.58 | 0.38% | 184,803 |
| Aug 15, 2025 | 10.34 | 10.54 | 10.34 | 10.54 | 10.54 | 2.63% | 200,553 |
| Aug 14, 2025 | 10.40 | 10.41 | 10.24 | 10.27 | 10.27 | -2.19% | 512,711 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.43 | 10.50 | 10.50 | 0.77% | 243,878 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.35 | 10.42 | 10.42 | -1.61% | 207,094 |
| Aug 11, 2025 | 10.63 | 10.65 | 10.56 | 10.59 | 10.59 | -1.03% | 147,887 |
| Aug 8, 2025 | 10.78 | 10.78 | 10.65 | 10.70 | 10.70 | -1.83% | 105,283 |
| Aug 7, 2025 | 10.88 | 10.92 | 10.77 | 10.90 | 10.90 | 2.25% | 294,755 |
| Aug 6, 2025 | 10.58 | 10.78 | 10.58 | 10.66 | 10.66 | 3.19% | 220,158 |
| Aug 5, 2025 | 10.38 | 10.49 | 10.33 | 10.33 | 10.33 | 0.98% | 282,425 |
| Aug 4, 2025 | 10.21 | 10.24 | 10.05 | 10.23 | 10.23 | -2.11% | 276,672 |
| Aug 1, 2025 | 10.60 | 10.95 | 10.42 | 10.45 | 10.45 | -1.42% | 172,197 |
| Jul 31, 2025 | 10.66 | 10.74 | 10.59 | 10.60 | 10.60 | -0.47% | 357,374 |
| Jul 30, 2025 | 10.74 | 10.76 | 10.63 | 10.65 | 10.65 | -0.93% | 283,356 |
| Jul 29, 2025 | 10.94 | 11.00 | 10.75 | 10.75 | 10.75 | -2.80% | 256,874 |
| Jul 28, 2025 | 11.18 | 11.30 | 10.97 | 11.06 | 11.06 | -0.72% | 440,939 |
| Jul 25, 2025 | 11.06 | 11.21 | 11.06 | 11.14 | 11.14 | 4.60% | 170,013 |
| Jul 24, 2025 | 10.66 | 10.69 | 10.61 | 10.65 | 10.65 | 1.82% | 169,151 |
| Jul 23, 2025 | 10.56 | 10.56 | 10.35 | 10.46 | 10.46 | -1.97% | 258,026 |
| Jul 22, 2025 | 10.60 | 10.67 | 10.52 | 10.67 | 10.67 | -0.84% | 129,527 |
| Jul 21, 2025 | 10.60 | 10.76 | 10.55 | 10.76 | 10.76 | 2.48% | 138,524 |
| Jul 18, 2025 | 10.59 | 10.64 | 10.44 | 10.50 | 10.50 | -0.57% | 415,780 |