NexGen Energy Corp. (PSE:XG)
Philippines
· Delayed Price · Currency is PHP 3.000
-0.030 (-0.99%)
At close: Mar 3, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 19,000 |
| Mar 2, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -1.62% | 18,000 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3,000 |
| Feb 26, 2026 | 3.03 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 11,000 |
| Feb 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Feb 24, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | -0.98% | 40,000 |
| Feb 23, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -1.29% | 3,000 |
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 19, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.31% | 4,000 |
| Feb 18, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 6,000 |
| Feb 16, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | - | 18,000 |
| Feb 13, 2026 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | -1.61% | 6,000 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | 39,000 |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 3,000 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 5, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | - | 9,000 |
| Feb 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 3, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -0.33% | 7,000 |
| Feb 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 2,000 |
| Jan 30, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.27% | 21,000 |
| Jan 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 10,000 |
| Jan 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 26, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 12,000 |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 21, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 11,000 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 23,000 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 3,000 |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 6,000 |
| Jan 15, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -1.63% | 17,000 |
| Jan 14, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -0.32% | 9,000 |
| Jan 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 4,000 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 1,000 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 7,000 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 1,000 |
| Jan 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 2,000 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jan 5, 2026 | 3.18 | 3.18 | 3.06 | 3.15 | 3.15 | -0.94% | 8,000 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 3,000 |
| Dec 29, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.32% | 6,000 |
| Dec 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | 2,000 |
| Dec 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 24,000 |
| Dec 18, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | -0.65% | 13,000 |
| Dec 17, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 3,000 |
| Dec 16, 2025 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | -1.27% | 9,000 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,000 |
| Dec 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 3,000 |
| Dec 11, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 3.28% | 4,000 |
| Dec 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,000 |
| Dec 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 4, 2025 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 44,000 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 1,000 |
| Dec 2, 2025 | 3.05 | 3.18 | 3.00 | 3.03 | 3.03 | -2.26% | 28,000 |
| Dec 1, 2025 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | -2.82% | 26,000 |
| Nov 28, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | - | 16,000 |
| Nov 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Nov 26, 2025 | 3.20 | 3.25 | 3.04 | 3.19 | 3.19 | 0.31% | 12,000 |
| Nov 25, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | - | 2,000 |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 18, 2025 | 3.18 | 3.18 | 3.04 | 3.18 | 3.18 | -2.15% | 7,000 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.05 | 3.25 | 3.25 | 2.52% | 35,000 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.05 | 3.17 | 3.17 | -3.65% | 51,000 |
| Nov 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.54% | 1,000 |
| Nov 7, 2025 | 3.36 | 3.36 | 2.90 | 3.24 | 3.24 | -3.86% | 264,000 |
| Nov 6, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.30% | 19,000 |
| Nov 5, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 9,000 |
| Nov 4, 2025 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | - | 7,000 |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 2,000 |
| Oct 30, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 2.38% | 6,000 |
| Oct 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 1,000 |
| Oct 28, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 4,000 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | - | 9,000 |
| Oct 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Oct 23, 2025 | 3.28 | 3.45 | 3.28 | 3.45 | 3.45 | 3.92% | 25,000 |
| Oct 22, 2025 | 3.36 | 3.36 | 3.22 | 3.32 | 3.32 | -1.19% | 39,000 |
| Oct 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 20, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 5,000 |
| Oct 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 7,000 |
| Oct 16, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | - | 19,000 |
| Oct 15, 2025 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -0.59% | 8,000 |
| Oct 14, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 10,000 |
| Oct 13, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 30,000 |
| Oct 10, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | 4,000 |
| Oct 9, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 11,000 |
| Oct 8, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 7,000 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 6, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -0.29% | 10,000 |
| Oct 3, 2025 | 3.32 | 3.45 | 3.25 | 3.45 | 3.45 | - | 57,000 |