Skip to main content
NexGen Energy Ltd. (ASX:NXG)
Australia flag Australia · Delayed Price · Currency is AUD
16.71
-0.48 (-2.79%)
Apr 29, 2026, 4:10 PM AEST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.7216.8316.6016.74--2.62%499,897
Apr 28, 202617.2017.3317.1717.1917.190.12%597,854
Apr 27, 202617.2817.3217.1017.1717.17-3.59%437,341
Apr 24, 202617.6517.9517.6517.8117.81-1.27%462,306
Apr 23, 202618.1218.2417.9318.0418.045.56%965,356
Apr 22, 202617.2517.2917.0617.0917.09-3.28%577,444
Apr 21, 202617.6217.7717.6217.6717.671.96%542,641
Apr 20, 202617.6517.6517.2317.3317.33-1.37%349,637
Apr 17, 202617.7017.8017.5217.5717.572.57%376,390
Apr 16, 202617.2617.3917.0017.1317.132.39%442,416
Apr 15, 202616.8016.8816.6916.7316.730.60%419,749
Apr 14, 202616.5516.7616.5516.6316.634.66%405,711
Apr 13, 202616.1016.1515.8815.8915.89-2.58%360,760
Apr 10, 202616.3016.4216.2116.3116.31-1.87%318,974
Apr 9, 202616.4916.6716.3416.6216.62-2.92%402,386
Apr 8, 202617.2017.4916.8317.1217.124.65%826,230
Apr 7, 202616.6016.9316.2816.3616.360.12%464,602
Apr 2, 202616.8116.9516.3416.3416.34-4.94%1,292,457
Apr 1, 202616.9317.2716.8017.1917.196.70%748,152
Mar 31, 202615.8216.1615.6416.1116.11-0.49%598,381
Mar 30, 202615.8616.2215.8616.1916.19-0.49%1,016,226
Mar 27, 202616.2216.2716.0716.2716.27-2.52%243,759
Mar 26, 202616.7717.0516.6016.6916.69-1.48%331,362
Mar 25, 202616.6917.0716.6916.9416.947.01%813,430
Mar 24, 202616.3416.3715.7115.8315.831.67%747,067
Mar 23, 202615.6215.7215.2515.5715.57-3.89%1,236,086
Mar 20, 202616.1916.3415.9816.2016.20-1.22%2,388,670
Mar 19, 202616.7916.7916.3716.4016.40-3.76%1,439,013
Mar 18, 202616.9117.1116.8917.0417.042.59%442,587
Mar 17, 202616.6316.6816.4416.6116.61-3.09%1,475,975
Mar 16, 202617.1117.3917.0817.1417.14-2.67%1,273,019
Mar 13, 202617.4217.7617.4217.6117.611.44%2,301,234
Mar 12, 202617.6817.7517.3217.3617.36-5.08%1,380,731
Mar 11, 202618.1918.3118.0818.2918.293.86%1,406,205
Mar 10, 202617.5017.7017.4517.6117.616.15%703,033
Mar 9, 202617.0717.0716.4716.5916.59-6.27%1,053,657
Mar 6, 202618.0018.2517.5317.7017.70-0.90%773,262
Mar 5, 202617.7917.9717.7117.8617.863.18%490,081
Mar 4, 202617.7017.7517.2117.3117.31-5.51%570,067
Mar 3, 202618.5918.7818.0818.3218.321.72%1,583,695
Mar 2, 202618.0518.3017.8718.0118.01-0.11%292,107
Feb 27, 202617.6518.1017.6518.0318.032.39%713,456
Feb 26, 202617.9518.0717.6117.6117.61-2.49%640,577
Feb 25, 202618.0518.2317.8718.0618.063.73%514,356
Feb 24, 202617.5017.6217.3717.4117.410.29%707,918
Feb 23, 202617.8017.8017.1717.3617.36-1.59%1,454,516
Feb 20, 202617.5017.6417.3217.6417.644.50%1,201,267
Feb 19, 202617.0417.1416.7016.8816.883.12%481,258
Feb 18, 202616.3716.3716.1716.3716.372.44%378,776
Feb 17, 202616.3216.3415.9815.9815.98-1.24%253,580
Feb 16, 202616.1516.3516.1216.1816.180.81%231,597
Feb 13, 202616.1516.2015.8716.0516.05-3.31%675,858
Feb 12, 202616.7916.9516.5316.6016.600.06%418,927
Feb 11, 202616.3916.5916.3116.5916.590.97%398,291
Feb 10, 202616.4316.6016.3116.4316.433.79%552,950
Feb 9, 202615.9716.0915.5215.8315.831.47%3,450,007
Feb 6, 202615.9315.9315.5215.6015.60-5.63%1,101,478
Feb 5, 202616.9116.9116.4116.5316.53-9.18%997,482
Feb 4, 202618.0218.2717.8518.2018.202.77%1,209,887
Feb 3, 202617.7617.8917.5617.7117.71-0.28%1,260,090
Feb 2, 202618.1018.2417.6217.7617.76-4.93%1,345,709
Jan 30, 202619.0019.1318.5118.6818.68-4.30%981,319
Jan 29, 202620.0020.4719.3319.5219.525.40%2,085,493
Jan 28, 202618.2018.5318.1018.5218.524.63%1,098,328
Jan 27, 202617.8817.8817.4817.7017.70-3.28%1,048,067
Jan 23, 202618.2018.3718.1518.3018.30-586,744
Jan 22, 202618.0818.3418.0818.3018.302.92%682,908
Jan 21, 202617.9117.9717.7217.7817.780.17%736,715
Jan 20, 202617.8617.9417.6417.7517.751.66%1,031,740
Jan 19, 202617.6817.8117.4417.4617.460.58%849,333
Jan 16, 202617.2617.5017.2617.3617.361.76%441,398
Jan 15, 202617.0017.3917.0017.0617.062.16%1,436,014
Jan 14, 202616.6816.8916.5816.7016.700.72%745,163
Jan 13, 202616.4216.6816.3916.5816.583.17%765,903
Jan 12, 202616.0016.1415.9016.0716.071.13%668,233
Jan 9, 202616.0516.1415.8815.8915.89-0.75%720,015
Jan 8, 202616.0516.3116.0116.0116.010.69%602,507
Jan 7, 202616.0516.3215.9015.9015.900.44%525,791
Jan 6, 202615.7616.0415.7215.8315.832.13%467,843
Jan 5, 202615.2215.9315.2215.5015.508.39%622,286
Jan 2, 202613.9814.3513.9714.3014.302.14%772,595
Dec 31, 202513.8214.0013.7014.0014.00-0.28%448,129
Dec 30, 202514.0914.1313.9314.0414.04-1.13%407,605
Dec 29, 202514.0414.2814.0314.2014.20-0.07%629,999
Dec 24, 202514.3214.3214.1314.2114.210.57%300,327
Dec 23, 202513.9014.1913.8614.1314.131.00%1,506,396
Dec 22, 202513.6013.9913.6013.9913.998.62%686,172
Dec 19, 202512.9913.0712.8112.8812.883.12%4,748,174
Dec 18, 202512.8512.8612.3512.4912.49-3.78%1,486,688
Dec 17, 202512.9112.9812.7412.9812.980.54%621,132
Dec 16, 202513.1213.1312.9012.9112.91-4.79%578,987
Dec 15, 202513.7213.7213.4213.5613.56-4.51%458,790
Dec 12, 202514.2514.3214.1714.2014.201.00%247,269
Dec 11, 202514.1914.2914.0014.0614.06-0.99%802,244
Dec 10, 202514.0014.2814.0014.2014.201.07%930,592
Dec 9, 202514.2014.2013.9914.0514.05-1.06%465,232
Dec 8, 202514.2814.3514.0814.2014.20-4.25%688,773
Dec 5, 202514.7414.9014.6514.8314.835.78%1,108,416
Dec 4, 202514.1514.1513.9814.0214.020.72%198,780
Dec 3, 202514.0014.0013.7613.9213.922.43%249,380