NexGen Energy Ltd. (ASX:NXG)
Australia · Delayed Price · Currency is AUD 10.45
-0.15 (-1.42%)
Aug 1, 2025, 4:11 PM AEST
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.60 | 10.95 | 10.42 | 10.44 | 10.44 | -1.51% | 45,059 |
| Jul 31, 2025 | 10.66 | 10.74 | 10.59 | 10.60 | 10.60 | -0.47% | 329,830 |
| 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 |
| Jun 20, 2025 | 10.67 | 10.67 | 10.52 | 10.55 | 10.55 | -0.28% | 306,035 |
| Jun 19, 2025 | 10.69 | 10.83 | 10.56 | 10.58 | 10.58 | -1.03% | 346,771 |
| Jun 18, 2025 | 10.70 | 10.74 | 10.61 | 10.69 | 10.69 | -0.93% | 425,223 |
| Jun 17, 2025 | 10.70 | 10.98 | 10.64 | 10.79 | 10.79 | 0.47% | 917,015 |
| Jun 16, 2025 | 10.35 | 10.77 | 10.35 | 10.74 | 10.74 | 8.27% | 886,556 |
| Jun 13, 2025 | 10.11 | 10.14 | 9.91 | 9.92 | 9.92 | -2.46% | 789,652 |
| Jun 12, 2025 | 10.11 | 10.18 | 10.01 | 10.17 | 10.17 | 3.56% | 193,250 |
| Jun 11, 2025 | 9.85 | 9.92 | 9.76 | 9.82 | 9.82 | -3.06% | 312,086 |
| Jun 10, 2025 | 10.05 | 10.22 | 10.02 | 10.13 | 10.13 | 5.41% | 242,045 |
| Jun 6, 2025 | 9.77 | 9.77 | 9.60 | 9.61 | 9.61 | -2.83% | 253,337 |
| Jun 5, 2025 | 9.79 | 9.96 | 9.78 | 9.89 | 9.89 | 0.20% | 698,117 |
| Jun 4, 2025 | 9.81 | 10.00 | 9.71 | 9.87 | 9.87 | 6.13% | 287,239 |
| Jun 3, 2025 | 9.42 | 9.51 | 9.23 | 9.30 | 9.30 | -2.11% | 306,425 |
| Jun 2, 2025 | 9.60 | 9.66 | 9.50 | 9.50 | 9.50 | -3.85% | 239,117 |
| May 30, 2025 | 9.67 | 9.93 | 9.58 | 9.88 | 9.88 | -1.98% | 549,853 |
| May 29, 2025 | 10.10 | 10.15 | 9.81 | 10.08 | 10.08 | 2.86% | 443,770 |
| May 28, 2025 | 9.80 | 9.88 | 9.73 | 9.80 | 9.80 | 0.51% | 271,674 |
| May 27, 2025 | 9.88 | 9.93 | 9.65 | 9.75 | 9.75 | -0.61% | 373,907 |
| May 26, 2025 | 9.58 | 9.86 | 9.56 | 9.81 | 9.81 | 7.57% | 706,492 |
| May 23, 2025 | 8.85 | 9.16 | 8.82 | 9.12 | 9.12 | 8.70% | 927,229 |