NexGen Energy Corp. (PSE:XG)
Philippines
· Delayed Price · Currency is PHP 2.540
+0.040 (1.60%)
At close: Apr 28, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.52 | 2.54 | 2.27 | 2.54 | 2.54 | 1.60% | 72,000 |
| Apr 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,000 |
| Apr 23, 2026 | 2.71 | 2.71 | 2.50 | 2.50 | 2.50 | -8.09% | 76,000 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 2,000 |
| Apr 21, 2026 | 2.59 | 2.70 | 2.55 | 2.70 | 2.70 | -0.74% | 29,000 |
| Apr 20, 2026 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 4.62% | 7,000 |
| Apr 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 6,000 |
| Apr 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5,000 |
| Apr 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 9,000 |
| Apr 14, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -2.22% | 22,000 |
| Apr 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 10, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -1.82% | 9,000 |
| Apr 8, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 3.00% | 6,000 |
| Apr 7, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 3,000 |
| Apr 6, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 1,000 |
| Apr 1, 2026 | 2.68 | 2.68 | 2.60 | 2.67 | 2.67 | -2.20% | 22,000 |
| Mar 31, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 3,000 |
| Mar 30, 2026 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | - | 4,000 |
| Mar 27, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | - | 16,000 |
| Mar 26, 2026 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | 1.87% | 10,000 |
| Mar 25, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 19,000 |
| Mar 24, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.10% | 8,000 |
| Mar 23, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | -0.73% | 16,000 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -3.85% | 57,000 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5,000 |
| Mar 17, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -0.35% | 12,000 |
| Mar 16, 2026 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | -4.33% | 25,000 |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 10, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 5.26% | 26,000 |
| Mar 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3,000 |
| Mar 6, 2026 | 2.85 | 2.89 | 2.85 | 2.85 | 2.85 | -1.72% | 17,000 |
| Mar 5, 2026 | 2.95 | 2.95 | 2.75 | 2.90 | 2.90 | -1.69% | 109,000 |
| Mar 4, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 33,000 |
| 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 |