NexGen Energy Ltd. (ASX:NXG)
Australia · Delayed Price · Currency is AUD 11.75
+0.58 (5.19%)
Aug 29, 2025, 4:10 PM AEST
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.51 | 12.09 | 11.51 | 11.75 | 11.75 | 5.19% | 861,071 |
| Aug 28, 2025 | 11.15 | 11.17 | 10.99 | 11.17 | 11.17 | -0.98% | 196,627 |
| Aug 27, 2025 | 11.15 | 11.28 | 11.07 | 11.28 | 11.28 | 2.55% | 587,506 |
| Aug 26, 2025 | 10.90 | 11.00 | 10.86 | 11.00 | 11.00 | 2.23% | 908,830 |
| Aug 25, 2025 | 10.84 | 11.00 | 10.75 | 10.76 | 10.76 | 5.28% | 352,062 |
| Aug 22, 2025 | 10.21 | 10.22 | 10.11 | 10.22 | 10.22 | 2.30% | 595,671 |
| Aug 21, 2025 | 10.10 | 10.18 | 9.99 | 9.99 | 9.99 | -0.89% | 1,215,676 |
| Aug 20, 2025 | 10.21 | 10.21 | 9.98 | 10.08 | 10.08 | -6.93% | 581,064 |
| Aug 19, 2025 | 10.75 | 10.86 | 10.75 | 10.83 | 10.83 | 2.36% | 375,728 |
| Aug 18, 2025 | 10.55 | 10.64 | 10.50 | 10.58 | 10.58 | 0.38% | 184,803 |
| Aug 15, 2025 | 10.34 | 10.54 | 10.34 | 10.54 | 10.54 | 2.63% | 200,553 |
| Aug 14, 2025 | 10.40 | 10.41 | 10.24 | 10.27 | 10.27 | -2.19% | 512,711 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.43 | 10.50 | 10.50 | 0.77% | 243,878 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.35 | 10.42 | 10.42 | -1.61% | 207,094 |
| Aug 11, 2025 | 10.63 | 10.65 | 10.56 | 10.59 | 10.59 | -1.03% | 147,887 |
| Aug 8, 2025 | 10.78 | 10.78 | 10.65 | 10.70 | 10.70 | -1.83% | 105,283 |
| Aug 7, 2025 | 10.88 | 10.92 | 10.77 | 10.90 | 10.90 | 2.25% | 294,755 |
| Aug 6, 2025 | 10.58 | 10.78 | 10.58 | 10.66 | 10.66 | 3.19% | 220,158 |
| Aug 5, 2025 | 10.38 | 10.49 | 10.33 | 10.33 | 10.33 | 0.98% | 282,425 |
| Aug 4, 2025 | 10.21 | 10.24 | 10.05 | 10.23 | 10.23 | -2.11% | 276,672 |
| Aug 1, 2025 | 10.60 | 10.95 | 10.42 | 10.45 | 10.45 | -1.42% | 172,197 |
| Jul 31, 2025 | 10.66 | 10.74 | 10.59 | 10.60 | 10.60 | -0.47% | 357,374 |
| Jul 30, 2025 | 10.74 | 10.76 | 10.63 | 10.65 | 10.65 | -0.93% | 283,356 |
| Jul 29, 2025 | 10.94 | 11.00 | 10.75 | 10.75 | 10.75 | -2.80% | 256,874 |
| Jul 28, 2025 | 11.18 | 11.30 | 10.97 | 11.06 | 11.06 | -0.72% | 440,939 |
| Jul 25, 2025 | 11.06 | 11.21 | 11.06 | 11.14 | 11.14 | 4.60% | 170,013 |
| Jul 24, 2025 | 10.66 | 10.69 | 10.61 | 10.65 | 10.65 | 1.82% | 169,151 |
| Jul 23, 2025 | 10.56 | 10.56 | 10.35 | 10.46 | 10.46 | -1.97% | 258,026 |
| Jul 22, 2025 | 10.60 | 10.67 | 10.52 | 10.67 | 10.67 | -0.84% | 129,527 |
| Jul 21, 2025 | 10.60 | 10.76 | 10.55 | 10.76 | 10.76 | 2.48% | 138,524 |
| Jul 18, 2025 | 10.59 | 10.64 | 10.44 | 10.50 | 10.50 | -0.57% | 415,780 |
| Jul 17, 2025 | 10.52 | 10.61 | 10.46 | 10.56 | 10.56 | 3.13% | 234,172 |
| Jul 16, 2025 | 10.25 | 10.31 | 9.89 | 10.24 | 10.24 | -0.19% | 429,639 |
| Jul 15, 2025 | 10.26 | 10.34 | 10.22 | 10.26 | 10.26 | 2.91% | 312,301 |
| Jul 14, 2025 | 9.94 | 10.04 | 9.93 | 9.97 | 9.97 | 0.81% | 184,220 |
| Jul 11, 2025 | 9.78 | 9.91 | 9.71 | 9.89 | 9.89 | 2.38% | 488,871 |
| Jul 10, 2025 | 9.87 | 9.87 | 9.66 | 9.66 | 9.66 | -4.55% | 796,005 |
| Jul 9, 2025 | 10.17 | 10.17 | 10.02 | 10.12 | 10.12 | -3.44% | 1,485,126 |
| Jul 8, 2025 | 10.35 | 10.48 | 10.29 | 10.48 | 10.48 | 1.75% | 96,340 |
| Jul 7, 2025 | 10.42 | 10.50 | 10.30 | 10.30 | 10.30 | -0.77% | 364,939 |
| Jul 4, 2025 | 10.30 | 10.48 | 10.25 | 10.38 | 10.38 | 0.78% | 119,232 |
| Jul 3, 2025 | 10.40 | 10.44 | 10.19 | 10.30 | 10.30 | -2.65% | 216,382 |
| Jul 2, 2025 | 10.32 | 10.62 | 10.13 | 10.58 | 10.58 | -0.84% | 252,000 |
| Jul 1, 2025 | 10.63 | 10.74 | 10.48 | 10.67 | 10.67 | 0.57% | 444,789 |
| Jun 30, 2025 | 10.53 | 10.69 | 10.49 | 10.61 | 10.61 | 0.28% | 321,801 |
| Jun 27, 2025 | 10.50 | 10.70 | 10.47 | 10.58 | 10.58 | 2.82% | 442,166 |
| Jun 26, 2025 | 10.28 | 10.32 | 10.23 | 10.29 | 10.29 | -1.25% | 126,385 |
| Jun 25, 2025 | 10.39 | 10.51 | 10.36 | 10.42 | 10.42 | 0.77% | 159,293 |
| Jun 24, 2025 | 10.50 | 10.55 | 10.32 | 10.34 | 10.34 | -1.34% | 233,362 |
| Jun 23, 2025 | 10.65 | 10.73 | 10.24 | 10.48 | 10.48 | -0.66% | 342,172 |