Skip to main content
logo
NexGen Energy Ltd. (ASX:NXG)
Australia flag Australia · Delayed Price · Currency is AUD
17.04
+0.43 (2.59%)
At close: Mar 18, 2026

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202616.9117.1116.8917.0417.042.59%442,587
Mar 17, 202616.6316.6816.4416.6116.61-3.09%1,475,975
Mar 16, 202617.1117.3917.0817.1417.14-2.67%1,273,019
Mar 13, 202617.4217.7617.4217.6117.611.44%2,301,234
Mar 12, 202617.6817.7517.3217.3617.36-5.08%1,380,731
Mar 11, 202618.1918.3118.0818.2918.293.86%1,406,205
Mar 10, 202617.5017.7017.4517.6117.616.15%703,033
Mar 9, 202617.0717.0716.4716.5916.59-6.27%1,053,657
Mar 6, 202618.0018.2517.5317.7017.70-0.90%773,262
Mar 5, 202617.7917.9717.7117.8617.863.18%490,081
Mar 4, 202617.7017.7517.2117.3117.31-5.51%570,067
Mar 3, 202618.5918.7818.0818.3218.321.72%1,583,695
Mar 2, 202618.0518.3017.8718.0118.01-0.11%292,107
Feb 27, 202617.6518.1017.6518.0318.032.39%713,456
Feb 26, 202617.9518.0717.6117.6117.61-2.49%640,577
Feb 25, 202618.0518.2317.8718.0618.063.73%514,356
Feb 24, 202617.5017.6217.3717.4117.410.29%707,918
Feb 23, 202617.8017.8017.1717.3617.36-1.59%1,454,516
Feb 20, 202617.5017.6417.3217.6417.644.50%1,201,267
Feb 19, 202617.0417.1416.7016.8816.883.12%481,258
Feb 18, 202616.3716.3716.1716.3716.372.44%378,776
Feb 17, 202616.3216.3415.9815.9815.98-1.24%253,580
Feb 16, 202616.1516.3516.1216.1816.180.81%231,597
Feb 13, 202616.1516.2015.8716.0516.05-3.31%675,858
Feb 12, 202616.7916.9516.5316.6016.600.06%418,927
Feb 11, 202616.3916.5916.3116.5916.590.97%398,291
Feb 10, 202616.4316.6016.3116.4316.433.79%552,950
Feb 9, 202615.9716.0915.5215.8315.831.47%3,450,007
Feb 6, 202615.9315.9315.5215.6015.60-5.63%1,101,478
Feb 5, 202616.9116.9116.4116.5316.53-9.18%997,482
Feb 4, 202618.0218.2717.8518.2018.202.77%1,209,887
Feb 3, 202617.7617.8917.5617.7117.71-0.28%1,260,090
Feb 2, 202618.1018.2417.6217.7617.76-4.93%1,345,709
Jan 30, 202619.0019.1318.5118.6818.68-4.30%981,319
Jan 29, 202620.0020.4719.3319.5219.525.40%2,085,493
Jan 28, 202618.2018.5318.1018.5218.524.63%1,098,328
Jan 27, 202617.8817.8817.4817.7017.70-3.28%1,048,067
Jan 23, 202618.2018.3718.1518.3018.30-586,744
Jan 22, 202618.0818.3418.0818.3018.302.92%682,908
Jan 21, 202617.9117.9717.7217.7817.780.17%736,715
Jan 20, 202617.8617.9417.6417.7517.751.66%1,031,740
Jan 19, 202617.6817.8117.4417.4617.460.58%849,333
Jan 16, 202617.2617.5017.2617.3617.361.76%441,398
Jan 15, 202617.0017.3917.0017.0617.062.16%1,436,014
Jan 14, 202616.6816.8916.5816.7016.700.72%745,163
Jan 13, 202616.4216.6816.3916.5816.583.17%765,903
Jan 12, 202616.0016.1415.9016.0716.071.13%668,233
Jan 9, 202616.0516.1415.8815.8915.89-0.75%720,015
Jan 8, 202616.0516.3116.0116.0116.010.69%602,507
Jan 7, 202616.0516.3215.9015.9015.900.44%525,791