Skip to main content
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
17.15
+0.74 (4.51%)
Mar 9, 2026, 4:00 PM EST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9917.1715.8817.15-4.51%1,883,201
Mar 6, 202616.7117.1816.1316.4116.41-3.30%2,134,241
Mar 5, 202617.2017.9916.5316.9716.97-2.53%3,211,092
Mar 4, 202617.2017.6716.7017.4117.413.26%2,426,289
Mar 3, 202617.3517.3616.1416.8616.86-7.11%2,138,121
Mar 2, 202617.2018.1917.1618.1518.154.31%2,669,471
Feb 27, 202617.3917.4216.9017.4017.40-0.11%2,664,981
Feb 26, 202617.1817.5316.8117.4217.42-0.40%1,619,258
Feb 25, 202617.7318.0317.3817.4917.49-0.74%1,563,932
Feb 24, 202616.9917.6716.6317.6217.624.01%2,009,685
Feb 23, 202616.8517.0716.6416.9416.94-2,175,624
Feb 20, 202617.0017.5116.5516.9416.940.30%2,851,774
Feb 19, 202616.4316.9716.1416.8916.892.55%2,286,456
Feb 18, 202616.0016.5615.9816.4716.473.98%1,526,642
Feb 17, 202615.6215.9115.2215.8415.840.19%1,462,385
Feb 13, 202615.6416.1815.2915.8115.810.70%1,870,345
Feb 12, 202616.1716.1715.4815.7015.70-3.27%1,348,783
Feb 11, 202616.1016.5715.7416.2316.232.27%1,759,053
Feb 10, 202615.8215.9515.5715.8715.870.13%1,336,932
Feb 9, 202615.0015.9114.9015.8515.855.39%1,956,755
Feb 6, 202615.3815.5513.4515.0415.04-0.99%7,140,215
Feb 5, 202615.2015.7714.9515.1915.19-4.35%3,975,840
Feb 4, 202617.1817.1815.2315.8815.88-7.08%3,659,972
Feb 3, 202617.1717.5816.4917.0917.093.08%2,835,288
Feb 2, 202616.8517.7316.4516.5816.58-3.04%2,683,291
Jan 30, 202617.5017.8616.8617.1017.10-4.58%6,505,948
Jan 29, 202618.7118.7817.0217.9217.92-4.88%4,433,490
Jan 28, 202617.6718.9117.4318.8418.848.53%4,898,347
Jan 27, 202616.5517.6916.4117.3617.363.77%2,450,944
Jan 26, 202617.6218.0416.5816.7316.73-3.07%2,987,064
Jan 23, 202617.3317.5217.0217.2617.26-0.12%2,212,745
Jan 22, 202617.3217.5117.0117.2817.281.29%2,627,486
Jan 21, 202616.8217.1016.5517.0617.062.83%2,348,727
Jan 20, 202616.4416.9616.2816.5916.59-1.78%2,741,242
Jan 19, 202616.4416.9816.3216.8916.892.12%1,147,575
Jan 16, 202616.3716.9416.2916.5416.541.53%2,599,792
Jan 15, 202616.0416.7015.8016.2916.291.81%2,625,387
Jan 14, 202615.5316.1715.3616.0016.002.89%2,167,211
Jan 13, 202615.5515.7815.3615.5515.550.97%1,848,941
Jan 12, 202615.0015.5314.7915.4015.403.22%1,953,254
Jan 9, 202615.5015.7314.7314.9214.92-0.13%1,645,584
Jan 8, 202615.0115.1514.7814.9414.94-1.26%1,614,790
Jan 7, 202614.8715.1514.7915.1315.130.46%2,112,927
Jan 6, 202614.9515.2914.6615.0615.062.17%2,525,941
Jan 5, 202614.3714.7713.9914.7414.744.69%2,415,254
Jan 2, 202612.9414.2412.9414.0814.0811.48%3,631,365
Dec 31, 202512.5112.8012.5112.6312.631.20%1,153,520
Dec 30, 202512.7212.9012.4112.4812.48-1.42%2,214,259
Dec 29, 202512.7013.0512.5412.6612.66-2.09%1,308,451
Dec 24, 202513.0313.0312.7712.9312.930.15%648,609
Dec 23, 202512.6913.2512.6612.9112.912.54%2,529,566
Dec 22, 202512.7913.1812.5812.5912.59-2,421,335
Dec 19, 202511.6912.7711.6912.5912.597.51%3,602,308
Dec 18, 202511.4811.7911.4811.7111.713.63%1,877,815
Dec 17, 202511.7311.7811.2211.3011.30-2.67%1,711,478
Dec 16, 202511.8011.9611.5111.6111.61-2.11%1,944,360
Dec 15, 202512.5312.7711.8511.8611.86-3.50%3,825,062
Dec 12, 202513.0013.0011.9812.2912.29-5.46%1,846,195
Dec 11, 202512.8613.2112.7713.0013.001.01%1,507,638
Dec 10, 202513.0213.0212.4012.8712.87-1.30%1,795,751
Dec 9, 202512.9213.1812.8113.0413.040.69%1,215,014
Dec 8, 202512.9713.1612.8012.9512.95-0.38%1,350,340
Dec 5, 202513.7913.7912.9813.0013.00-6.00%2,393,229
Dec 4, 202512.9313.9212.7713.8313.836.55%3,076,673
Dec 3, 202512.7812.9912.3512.9812.982.53%1,799,626
Dec 2, 202512.4512.8312.4512.6612.661.85%2,117,199
Dec 1, 202512.3312.6412.1812.4312.430.08%2,017,382
Nov 28, 202512.2712.5812.1212.4212.422.56%1,064,066
Nov 27, 202512.0512.1412.0512.1112.11-0.08%255,449
Nov 26, 202511.8512.2611.8012.1212.123.50%1,601,684
Nov 25, 202511.3211.8311.1311.7111.713.54%1,403,112
Nov 24, 202510.7411.3310.6611.3111.316.30%3,028,566
Nov 21, 202510.6810.8110.3610.6410.64-1.66%2,282,248
Nov 20, 202511.8712.0910.8010.8210.82-6.80%2,190,926
Nov 19, 202511.3411.8811.2011.6111.613.48%2,271,536
Nov 18, 202510.9511.4210.9111.2211.220.72%1,815,007
Nov 17, 202511.4111.5110.9611.1411.14-2.54%2,162,766
Nov 14, 202510.9011.5710.6911.4311.430.79%1,765,894
Nov 13, 202511.8512.1311.2911.3411.34-4.38%3,633,866
Nov 12, 202512.2112.3011.5511.8611.86-2.39%2,178,648
Nov 11, 202512.2812.2811.8912.1512.15-1.78%2,181,968
Nov 10, 202512.2612.4012.0512.3712.374.39%1,934,973
Nov 7, 202511.0611.8911.0311.8511.853.22%2,096,435
Nov 6, 202512.1412.1410.9511.4811.48-6.82%2,623,359
Nov 5, 202512.3312.4812.0512.3212.320.98%2,149,647
Nov 4, 202512.6712.6912.1812.2012.20-5.06%2,182,805
Nov 3, 202513.8113.8712.7912.8512.85-6.27%2,122,690
Oct 31, 202513.7813.9613.5113.7113.710.07%2,882,774
Oct 30, 202513.5613.7513.3413.7013.701.48%2,719,020
Oct 29, 202513.2413.6512.9213.5013.501.81%3,580,431
Oct 28, 202512.8513.4712.6913.2613.2611.52%5,729,952
Oct 27, 202512.2112.2911.5811.8911.89-2.86%1,922,484
Oct 24, 202512.0412.3211.8212.2412.243.99%1,796,039
Oct 23, 202511.9212.1311.7311.7711.77-0.59%1,933,654
Oct 22, 202511.2511.9611.1811.8411.843.50%3,239,968
Oct 21, 202511.8311.8311.3111.4411.44-6.31%3,558,160
Oct 20, 202512.0612.3111.6912.2112.213.30%3,316,951
Oct 17, 202512.1512.5711.7411.8211.82-6.49%4,199,659
Oct 16, 202513.3013.7012.5512.6412.64-4.02%9,516,393
Oct 15, 202513.5113.7512.5113.1713.17-0.23%4,027,684