Skip to main content
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
16.44
-0.55 (-3.24%)
Apr 28, 2026, 4:00 PM EST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7416.9316.1116.4416.44-3.24%1,927,789
Apr 27, 202616.9517.3116.5316.9916.990.30%1,961,573
Apr 24, 202617.5417.6016.8316.9416.94-2.42%1,887,586
Apr 23, 202617.9018.2116.8617.3617.36-2.96%2,650,768
Apr 22, 202617.2617.9016.9017.8917.897.51%1,925,063
Apr 21, 202617.4017.4016.4916.6416.64-4.09%1,815,095
Apr 20, 202617.1717.4016.8017.3517.350.06%1,868,899
Apr 17, 202617.7418.0017.2517.3417.34-0.29%2,760,529
Apr 16, 202617.1017.5017.0217.3917.392.90%2,458,865
Apr 15, 202616.5417.2516.3916.9016.902.86%1,672,070
Apr 14, 202616.5516.6516.1816.4316.430.43%1,371,280
Apr 13, 202615.6716.3615.3916.3616.363.68%1,314,168
Apr 10, 202616.2016.3015.7515.7815.78-0.69%1,210,701
Apr 9, 202615.8816.1015.6415.8915.89-0.63%1,297,650
Apr 8, 202616.7917.0815.7815.9915.991.33%1,828,648
Apr 7, 202615.9616.0215.3715.7815.78-1.25%1,483,958
Apr 6, 202616.4316.4615.7815.9815.98-1.96%1,582,250
Apr 2, 202615.5416.4715.5216.3016.301.12%1,402,862
Apr 1, 202616.5016.8216.1016.1216.12-0.12%1,781,637
Mar 31, 202615.3816.1915.3716.1416.147.17%1,673,910
Mar 30, 202615.3715.6714.8415.0615.06-1.70%1,453,590
Mar 27, 202615.0915.5114.9515.3215.32-0.07%1,382,560
Mar 26, 202615.9016.1215.3115.3315.33-5.25%1,164,104
Mar 25, 202616.3616.7116.0816.1816.181.38%1,312,897
Mar 24, 202615.4816.0315.3215.9615.962.18%1,824,351
Mar 23, 202615.2115.8715.0915.6215.622.70%1,954,619
Mar 20, 202615.8615.9814.9215.2115.21-2.75%4,192,735
Mar 19, 202615.5015.7914.8415.6415.64-2.98%2,764,018
Mar 18, 202616.1116.3915.9816.1216.12-1.29%1,683,312
Mar 17, 202616.2016.6816.1416.3316.331.68%2,013,270
Mar 16, 202616.4916.6515.8316.0616.06-3.08%2,936,698
Mar 13, 202617.1017.3016.2516.5716.57-2.24%2,626,492
Mar 12, 202617.0417.3216.5116.9516.95-1.22%3,168,558
Mar 11, 202617.7517.7517.0517.1617.16-2.78%1,788,181
Mar 10, 202617.2018.2317.1417.6517.652.92%2,958,370
Mar 9, 202615.9917.1815.8817.1517.154.51%2,368,771
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%2,682,371
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