Skip to main content
logo
NexGen Energy Ltd. (ASX:NXG)
Australia flag Australia · Delayed Price · Currency is AUD
17.80
-0.26 (-1.44%)
Feb 26, 2026, 2:19 PM AEST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202615.7616.0415.7215.8315.832.13%467,843
Jan 5, 202615.2215.9315.2215.5015.508.39%622,286
Jan 2, 202613.9814.3513.9714.3014.302.14%772,595
Dec 31, 202513.8214.0013.7014.0014.00-0.28%448,129
Dec 30, 202514.0914.1313.9314.0414.04-1.13%407,605
Dec 29, 202514.0414.2814.0314.2014.20-0.07%629,999
Dec 24, 202514.3214.3214.1314.2114.210.57%300,327
Dec 23, 202513.9014.1913.8614.1314.131.00%1,506,396
Dec 22, 202513.6013.9913.6013.9913.998.62%686,172
Dec 19, 202512.9913.0712.8112.8812.883.12%4,748,174
Dec 18, 202512.8512.8612.3512.4912.49-3.78%1,486,688
Dec 17, 202512.9112.9812.7412.9812.980.54%621,132
Dec 16, 202513.1213.1312.9012.9112.91-4.79%578,987
Dec 15, 202513.7213.7213.4213.5613.56-4.51%458,790
Dec 12, 202514.2514.3214.1714.2014.201.00%247,269