NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.99	17.18	15.88	17.15	17.15	4.51%	2,368,771
Mar 6, 2026	16.71	17.18	16.13	16.41	16.41	-3.30%	2,134,241
Mar 5, 2026	17.20	17.99	16.53	16.97	16.97	-2.53%	3,211,092
Mar 4, 2026	17.20	17.67	16.70	17.41	17.41	3.26%	2,426,289
Mar 3, 2026	17.35	17.36	16.14	16.86	16.86	-7.11%	2,138,121
Mar 2, 2026	17.20	18.19	17.16	18.15	18.15	4.31%	2,669,471
Feb 27, 2026	17.39	17.42	16.90	17.40	17.40	-0.11%	2,664,981
Feb 26, 2026	17.18	17.53	16.81	17.42	17.42	-0.40%	1,619,258
Feb 25, 2026	17.73	18.03	17.38	17.49	17.49	-0.74%	1,563,932
Feb 24, 2026	16.99	17.67	16.63	17.62	17.62	4.01%	2,009,685
Feb 23, 2026	16.85	17.07	16.64	16.94	16.94	-	2,175,624
Feb 20, 2026	17.00	17.51	16.55	16.94	16.94	0.30%	2,851,774
Feb 19, 2026	16.43	16.97	16.14	16.89	16.89	2.55%	2,286,456
Feb 18, 2026	16.00	16.56	15.98	16.47	16.47	3.98%	1,526,642
Feb 17, 2026	15.62	15.91	15.22	15.84	15.84	0.19%	1,462,385
Feb 13, 2026	15.64	16.18	15.29	15.81	15.81	0.70%	1,870,345
Feb 12, 2026	16.17	16.17	15.48	15.70	15.70	-3.27%	1,348,783
Feb 11, 2026	16.10	16.57	15.74	16.23	16.23	2.27%	1,759,053
Feb 10, 2026	15.82	15.95	15.57	15.87	15.87	0.13%	1,336,932
Feb 9, 2026	15.00	15.91	14.90	15.85	15.85	5.39%	1,956,755
Feb 6, 2026	15.38	15.55	13.45	15.04	15.04	-0.99%	7,140,215
Feb 5, 2026	15.20	15.77	14.95	15.19	15.19	-4.35%	3,975,840
Feb 4, 2026	17.18	17.18	15.23	15.88	15.88	-7.08%	3,659,972
Feb 3, 2026	17.17	17.58	16.49	17.09	17.09	3.08%	2,835,288
Feb 2, 2026	16.85	17.73	16.45	16.58	16.58	-3.04%	2,683,291
Jan 30, 2026	17.50	17.86	16.86	17.10	17.10	-4.58%	6,505,948
Jan 29, 2026	18.71	18.78	17.02	17.92	17.92	-4.88%	4,433,490
Jan 28, 2026	17.67	18.91	17.43	18.84	18.84	8.53%	4,898,347
Jan 27, 2026	16.55	17.69	16.41	17.36	17.36	3.77%	2,450,944
Jan 26, 2026	17.62	18.04	16.58	16.73	16.73	-3.07%	2,987,064
Jan 23, 2026	17.33	17.52	17.02	17.26	17.26	-0.12%	2,212,745
Jan 22, 2026	17.32	17.51	17.01	17.28	17.28	1.29%	2,627,486
Jan 21, 2026	16.82	17.10	16.55	17.06	17.06	2.83%	2,348,727
Jan 20, 2026	16.44	16.96	16.28	16.59	16.59	-1.78%	2,741,242
Jan 19, 2026	16.44	16.98	16.32	16.89	16.89	2.12%	1,147,575
Jan 16, 2026	16.37	16.94	16.29	16.54	16.54	1.53%	2,599,792
Jan 15, 2026	16.04	16.70	15.80	16.29	16.29	1.81%	2,625,387
Jan 14, 2026	15.53	16.17	15.36	16.00	16.00	2.89%	2,167,211
Jan 13, 2026	15.55	15.78	15.36	15.55	15.55	0.97%	1,848,941
Jan 12, 2026	15.00	15.53	14.79	15.40	15.40	3.22%	1,953,254
Jan 9, 2026	15.50	15.73	14.73	14.92	14.92	-0.13%	1,645,584
Jan 8, 2026	15.01	15.15	14.78	14.94	14.94	-1.26%	1,614,790
Jan 7, 2026	14.87	15.15	14.79	15.13	15.13	0.46%	2,112,927
Jan 6, 2026	14.95	15.29	14.66	15.06	15.06	2.17%	2,525,941
Jan 5, 2026	14.37	14.77	13.99	14.74	14.74	4.69%	2,415,254
Jan 2, 2026	12.94	14.24	12.94	14.08	14.08	11.48%	3,631,365
Dec 31, 2025	12.51	12.80	12.51	12.63	12.63	1.20%	1,153,520
Dec 30, 2025	12.72	12.90	12.41	12.48	12.48	-1.42%	2,214,259
Dec 29, 2025	12.70	13.05	12.54	12.66	12.66	-2.09%	1,308,451
Dec 24, 2025	13.03	13.03	12.77	12.93	12.93	0.15%	648,609
Dec 23, 2025	12.69	13.25	12.66	12.91	12.91	2.54%	2,529,566
Dec 22, 2025	12.79	13.18	12.58	12.59	12.59	-	2,421,335
Dec 19, 2025	11.69	12.77	11.69	12.59	12.59	7.51%	3,602,308
Dec 18, 2025	11.48	11.79	11.48	11.71	11.71	3.63%	1,877,815
Dec 17, 2025	11.73	11.78	11.22	11.30	11.30	-2.67%	1,711,478
Dec 16, 2025	11.80	11.96	11.51	11.61	11.61	-2.11%	1,944,360
Dec 15, 2025	12.53	12.77	11.85	11.86	11.86	-3.50%	3,825,062
Dec 12, 2025	13.00	13.00	11.98	12.29	12.29	-5.46%	1,846,195
Dec 11, 2025	12.86	13.21	12.77	13.00	13.00	1.01%	1,507,638
Dec 10, 2025	13.02	13.02	12.40	12.87	12.87	-1.30%	1,795,751
Dec 9, 2025	12.92	13.18	12.81	13.04	13.04	0.69%	1,215,014
Dec 8, 2025	12.97	13.16	12.80	12.95	12.95	-0.38%	1,350,340
Dec 5, 2025	13.79	13.79	12.98	13.00	13.00	-6.00%	2,393,229
Dec 4, 2025	12.93	13.92	12.77	13.83	13.83	6.55%	3,076,673
Dec 3, 2025	12.78	12.99	12.35	12.98	12.98	2.53%	1,799,626
Dec 2, 2025	12.45	12.83	12.45	12.66	12.66	1.85%	2,117,199
Dec 1, 2025	12.33	12.64	12.18	12.43	12.43	0.08%	2,017,382
Nov 28, 2025	12.27	12.58	12.12	12.42	12.42	2.56%	1,064,066
Nov 27, 2025	12.05	12.14	12.05	12.11	12.11	-0.08%	255,449
Nov 26, 2025	11.85	12.26	11.80	12.12	12.12	3.50%	1,601,684
Nov 25, 2025	11.32	11.83	11.13	11.71	11.71	3.54%	1,403,112
Nov 24, 2025	10.74	11.33	10.66	11.31	11.31	6.30%	3,028,566
Nov 21, 2025	10.68	10.81	10.36	10.64	10.64	-1.66%	2,282,248
Nov 20, 2025	11.87	12.09	10.80	10.82	10.82	-6.80%	2,190,926
Nov 19, 2025	11.34	11.88	11.20	11.61	11.61	3.48%	2,271,536
Nov 18, 2025	10.95	11.42	10.91	11.22	11.22	0.72%	1,815,007
Nov 17, 2025	11.41	11.51	10.96	11.14	11.14	-2.54%	2,162,766
Nov 14, 2025	10.90	11.57	10.69	11.43	11.43	0.79%	1,765,894
Nov 13, 2025	11.85	12.13	11.29	11.34	11.34	-4.38%	3,633,866
Nov 12, 2025	12.21	12.30	11.55	11.86	11.86	-2.39%	2,178,648
Nov 11, 2025	12.28	12.28	11.89	12.15	12.15	-1.78%	2,181,968
Nov 10, 2025	12.26	12.40	12.05	12.37	12.37	4.39%	1,934,973
Nov 7, 2025	11.06	11.89	11.03	11.85	11.85	3.22%	2,096,435
Nov 6, 2025	12.14	12.14	10.95	11.48	11.48	-6.82%	2,623,359
Nov 5, 2025	12.33	12.48	12.05	12.32	12.32	0.98%	2,149,647
Nov 4, 2025	12.67	12.69	12.18	12.20	12.20	-5.06%	2,182,805
Nov 3, 2025	13.81	13.87	12.79	12.85	12.85	-6.27%	2,122,690
Oct 31, 2025	13.78	13.96	13.51	13.71	13.71	0.07%	2,882,774
Oct 30, 2025	13.56	13.75	13.34	13.70	13.70	1.48%	2,719,020
Oct 29, 2025	13.24	13.65	12.92	13.50	13.50	1.81%	3,580,431
Oct 28, 2025	12.85	13.47	12.69	13.26	13.26	11.52%	5,729,952
Oct 27, 2025	12.21	12.29	11.58	11.89	11.89	-2.86%	1,922,484
Oct 24, 2025	12.04	12.32	11.82	12.24	12.24	3.99%	1,796,039
Oct 23, 2025	11.92	12.13	11.73	11.77	11.77	-0.59%	1,933,654
Oct 22, 2025	11.25	11.96	11.18	11.84	11.84	3.50%	3,239,968
Oct 21, 2025	11.83	11.83	11.31	11.44	11.44	-6.31%	3,558,160
Oct 20, 2025	12.06	12.31	11.69	12.21	12.21	3.30%	3,316,951
Oct 17, 2025	12.15	12.57	11.74	11.82	11.82	-6.49%	4,199,659
Oct 16, 2025	13.30	13.70	12.55	12.64	12.64	-4.02%	9,516,393
Oct 15, 2025	13.51	13.75	12.51	13.17	13.17	-0.23%	4,027,684