NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	16.91	16.91	16.55	16.57	-	-8.96%	404,925
Feb 4, 2026	18.02	18.27	17.85	18.20	18.20	2.77%	1,209,887
Feb 3, 2026	17.76	17.89	17.56	17.71	17.71	-0.28%	1,260,090
Feb 2, 2026	18.10	18.24	17.62	17.76	17.76	-4.93%	1,345,709
Jan 30, 2026	19.00	19.13	18.51	18.68	18.68	-4.30%	981,319
Jan 29, 2026	20.00	20.47	19.33	19.52	19.52	5.40%	2,085,493
Jan 28, 2026	18.20	18.53	18.10	18.52	18.52	4.63%	1,098,328
Jan 27, 2026	17.88	17.88	17.48	17.70	17.70	-3.28%	1,048,067
Jan 23, 2026	18.20	18.37	18.15	18.30	18.30	-	586,744
Jan 22, 2026	18.08	18.34	18.08	18.30	18.30	2.92%	682,908
Jan 21, 2026	17.91	17.97	17.72	17.78	17.78	0.17%	736,715
Jan 20, 2026	17.86	17.94	17.64	17.75	17.75	1.66%	1,031,740
Jan 19, 2026	17.68	17.81	17.44	17.46	17.46	0.58%	849,333
Jan 16, 2026	17.26	17.50	17.26	17.36	17.36	1.76%	441,398
Jan 15, 2026	17.00	17.39	17.00	17.06	17.06	2.16%	1,436,014
Jan 14, 2026	16.68	16.89	16.58	16.70	16.70	0.72%	745,163
Jan 13, 2026	16.42	16.68	16.39	16.58	16.58	3.17%	765,903
Jan 12, 2026	16.00	16.14	15.90	16.07	16.07	1.13%	668,233
Jan 9, 2026	16.05	16.14	15.88	15.89	15.89	-0.75%	720,015
Jan 8, 2026	16.05	16.31	16.01	16.01	16.01	0.69%	602,507
Jan 7, 2026	16.05	16.32	15.90	15.90	15.90	0.44%	525,791
Jan 6, 2026	15.76	16.04	15.72	15.83	15.83	2.13%	467,843
Jan 5, 2026	15.22	15.93	15.22	15.50	15.50	8.39%	622,286
Jan 2, 2026	13.98	14.35	13.97	14.30	14.30	2.14%	772,595
Dec 31, 2025	13.82	14.00	13.70	14.00	14.00	-0.28%	448,129
Dec 30, 2025	14.09	14.13	13.93	14.04	14.04	-1.13%	407,605
Dec 29, 2025	14.04	14.28	14.03	14.20	14.20	-0.07%	629,999
Dec 24, 2025	14.32	14.32	14.13	14.21	14.21	0.57%	300,327
Dec 23, 2025	13.90	14.19	13.86	14.13	14.13	1.00%	1,506,396
Dec 22, 2025	13.60	13.99	13.60	13.99	13.99	8.62%	686,172
Dec 19, 2025	12.99	13.07	12.81	12.88	12.88	3.12%	4,748,174
Dec 18, 2025	12.85	12.86	12.35	12.49	12.49	-3.78%	1,486,688
Dec 17, 2025	12.91	12.98	12.74	12.98	12.98	0.54%	621,132
Dec 16, 2025	13.12	13.13	12.90	12.91	12.91	-4.79%	578,987
Dec 15, 2025	13.72	13.72	13.42	13.56	13.56	-4.51%	458,790
Dec 12, 2025	14.25	14.32	14.17	14.20	14.20	1.00%	247,269
Dec 11, 2025	14.19	14.29	14.00	14.06	14.06	-0.99%	802,244
Dec 10, 2025	14.00	14.28	14.00	14.20	14.20	1.07%	930,592
Dec 9, 2025	14.20	14.20	13.99	14.05	14.05	-1.06%	465,232
Dec 8, 2025	14.28	14.35	14.08	14.20	14.20	-4.25%	688,773
Dec 5, 2025	14.74	14.90	14.65	14.83	14.83	5.78%	1,108,416
Dec 4, 2025	14.15	14.15	13.98	14.02	14.02	0.72%	198,780
Dec 3, 2025	14.00	14.00	13.76	13.92	13.92	2.43%	249,380
Dec 2, 2025	13.55	13.75	13.54	13.59	13.59	0.67%	852,483
Dec 1, 2025	13.51	13.70	13.47	13.50	13.50	-	222,023
Nov 28, 2025	13.25	13.50	13.18	13.50	13.50	2.20%	1,089,075
Nov 27, 2025	13.07	13.33	12.92	13.21	13.21	3.61%	620,514
Nov 26, 2025	12.70	12.78	12.65	12.75	12.75	4.51%	690,520
Nov 25, 2025	12.65	12.65	12.17	12.20	12.20	2.87%	716,973
Nov 24, 2025	11.92	11.97	11.72	11.86	11.86	0.34%	612,810