NexGen Energy Corp. (PSE:XG)
Philippines
· Delayed Price · Currency is PHP 3.050
0.00 (0.00%)
At close: Dec 5, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 3.36 | 3.45 | 3.32 | 3.45 | 3.45 | -1.15% | 21,000 |
| Oct 1, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.65% | 3,000 |
| Sep 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 29, 2025 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -2.58% | 45,000 |
| Sep 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 2,000 |
| Sep 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 2,000 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 4,000 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 5,000 |
| Sep 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | 1,000 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.36 | 3.49 | 3.49 | -0.29% | 24,000 |
| Sep 18, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - | 9,000 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| Sep 16, 2025 | 3.45 | 3.50 | 3.40 | 3.50 | 3.50 | - | 13,000 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 12, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 0.29% | 12,000 |
| Sep 11, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.29% | 12,000 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | 6,000 |
| Sep 8, 2025 | 3.32 | 3.36 | 3.31 | 3.36 | 3.36 | -2.61% | 14,000 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.99% | 10,000 |
| Sep 4, 2025 | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | -0.89% | 23,000 |
| Sep 3, 2025 | 3.32 | 3.38 | 3.28 | 3.38 | 3.38 | -3.43% | 5,000 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.35 | 3.50 | 3.32 | 3.50 | 3.50 | - | 35,000 |
| Aug 29, 2025 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 6.06% | 41,000 |
| Aug 28, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -5.17% | 13,000 |
| Aug 27, 2025 | 3.37 | 3.48 | 3.32 | 3.48 | 3.48 | 3.26% | 21,000 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | 0.60% | 5,000 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 5,000 |
| Aug 20, 2025 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 10,000 |
| Aug 19, 2025 | 3.32 | 3.47 | 3.30 | 3.47 | 3.47 | 3.58% | 18,000 |
| Aug 18, 2025 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | - | 17,000 |
| Aug 15, 2025 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | - | 9,000 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -1.47% | 22,000 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 18,000 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,000 |
| Aug 11, 2025 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 13,000 |
| Aug 8, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 26,000 |
| Aug 7, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 88,000 |
| Aug 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Aug 5, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 23,000 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | 2.35% | 9,000 |
| Aug 1, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 0.29% | 34,000 |
| Jul 31, 2025 | 3.45 | 3.54 | 3.26 | 3.40 | 3.40 | -3.41% | 82,000 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.45 | 3.52 | 3.52 | -1.95% | 34,000 |
| Jul 29, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 1.13% | 17,000 |
| Jul 28, 2025 | 3.59 | 3.60 | 3.45 | 3.55 | 3.55 | -3.53% | 73,000 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.53 | 3.68 | 3.68 | -2.90% | 28,000 |
| Jul 24, 2025 | 3.84 | 3.84 | 3.45 | 3.79 | 3.79 | -1.30% | 87,000 |
| Jul 23, 2025 | 3.30 | 3.91 | 3.30 | 3.84 | 3.84 | 11.63% | 150,000 |
| Jul 22, 2025 | 3.42 | 3.45 | 3.30 | 3.44 | 3.44 | 1.18% | 41,000 |
| Jul 21, 2025 | 3.34 | 3.48 | 3.20 | 3.40 | 3.40 | 1.80% | 55,000 |
| Jul 18, 2025 | 3.25 | 3.34 | 3.00 | 3.34 | 3.34 | 2.77% | 53,000 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.00 | 3.25 | 3.25 | -3.85% | 142,000 |
| Jul 16, 2025 | 3.00 | 3.48 | 2.80 | 3.38 | 3.38 | 19.86% | 259,000 |
| Jul 15, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 4.83% | 275,000 |