NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	12.02	12.09	11.82	11.82	11.82	-7.94%	764,113
Nov 20, 2025	12.82	13.01	12.81	12.84	12.84	4.14%	1,108,651
Nov 19, 2025	12.10	12.33	12.10	12.33	12.33	2.24%	287,741
Nov 18, 2025	12.20	12.21	12.02	12.06	12.06	-3.52%	506,024
Nov 17, 2025	12.44	12.61	12.44	12.50	12.50	0.48%	541,380
Nov 14, 2025	12.40	12.56	12.28	12.44	12.44	-3.72%	664,133
Nov 13, 2025	13.01	13.11	12.88	12.92	12.92	-1.37%	1,152,169
Nov 12, 2025	13.42	13.46	13.10	13.10	13.10	-2.60%	453,205
Nov 11, 2025	13.50	13.60	13.42	13.45	13.45	1.59%	202,042
Nov 10, 2025	13.01	13.30	13.01	13.24	13.24	4.42%	488,315
Nov 7, 2025	12.94	12.94	12.68	12.68	12.68	-6.07%	691,994
Nov 6, 2025	13.58	13.59	13.40	13.50	13.50	-1.03%	1,567,810
Nov 5, 2025	13.47	13.64	13.19	13.64	13.64	-2.78%	734,431
Nov 4, 2025	14.15	14.21	13.97	14.03	14.03	-7.02%	853,749
Nov 3, 2025	14.91	15.21	14.90	15.09	15.09	0.33%	384,258
Oct 31, 2025	14.87	15.17	14.87	15.04	15.04	2.31%	1,294,916
Oct 30, 2025	14.67	14.83	14.60	14.70	14.70	2.87%	904,223
Oct 29, 2025	14.19	14.30	13.97	14.29	14.29	10.78%	1,521,606
Oct 28, 2025	13.06	13.06	12.86	12.90	12.90	-3.44%	756,191
Oct 27, 2025	13.32	13.53	13.32	13.36	13.36	3.17%	409,976
Oct 24, 2025	13.05	13.06	12.89	12.95	12.95	-0.23%	327,204
Oct 23, 2025	12.98	13.06	12.95	12.98	12.98	2.53%	1,139,504
Oct 22, 2025	12.66	12.69	12.37	12.66	12.66	-5.10%	572,479
Oct 21, 2025	13.60	13.60	13.28	13.34	13.34	1.21%	476,681
Oct 20, 2025	13.17	13.18	13.00	13.18	13.18	-3.23%	551,801
Oct 17, 2025	14.09	14.09	13.55	13.62	13.62	-6.13%	1,750,227
Oct 16, 2025	14.59	14.63	14.47	14.51	14.51	-0.21%	263,975
Oct 15, 2025	14.50	14.59	14.32	14.54	14.54	4.38%	2,523,097
Oct 14, 2025	13.55	14.05	13.55	13.93	13.93	3.88%	527,348
Oct 13, 2025	13.29	13.58	13.24	13.41	13.41	-0.37%	1,026,940
Oct 10, 2025	13.40	13.53	13.36	13.46	13.46	0.45%	165,951
Oct 9, 2025	13.40	13.46	13.32	13.40	13.40	-1.11%	663,394
Oct 8, 2025	13.45	13.58	13.40	13.55	13.55	-0.29%	287,651
Oct 7, 2025	13.70	13.75	13.55	13.59	13.59	2.57%	428,628
Oct 6, 2025	13.36	13.36	13.11	13.25	13.25	-1.49%	1,265,310
Oct 3, 2025	13.30	13.59	13.30	13.45	13.45	-1.68%	1,149,182
Oct 1, 2025	13.59	13.68	13.44	13.68	13.68	-0.80%	262,249
Sep 30, 2025	13.79	13.84	13.67	13.79	13.79	-0.93%	660,786
Sep 29, 2025	13.80	14.00	13.78	13.92	13.92	1.38%	398,110
Sep 26, 2025	13.58	13.80	13.54	13.73	13.73	3.08%	234,278
Sep 25, 2025	13.20	13.36	13.07	13.32	13.32	-2.63%	1,128,217
Sep 24, 2025	13.73	13.78	13.60	13.68	13.68	1.56%	480,017