NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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