ASX:NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	14.30	14.55	14.26	14.51	-	2.95%	157,724
Aug 6, 2026	14.14	14.22	13.96	14.09	14.09	1.37%	610,216
Aug 5, 2026	13.77	13.97	13.51	13.90	13.90	4.83%	488,869
Aug 4, 2026	13.45	13.50	12.96	13.26	13.26	2.00%	857,244
Aug 3, 2026	13.00	13.03	12.92	13.00	13.00	-2.03%	651,574
Jul 31, 2026	13.20	13.36	13.11	13.27	13.27	5.40%	687,289
Jul 30, 2026	12.90	12.90	12.55	12.59	12.59	-2.70%	1,266,347
Jul 29, 2026	13.08	13.20	12.93	12.94	12.94	-0.54%	728,558
Jul 28, 2026	13.23	13.26	12.98	13.01	13.01	-1.14%	1,583,406
Jul 27, 2026	13.34	13.34	13.10	13.16	13.16	-	521,500
Jul 24, 2026	13.25	13.45	13.16	13.16	13.16	-2.08%	590,518
Jul 23, 2026	13.42	13.58	13.38	13.44	13.44	2.60%	815,728
Jul 22, 2026	13.06	13.20	12.99	13.10	13.10	4.38%	862,558
Jul 21, 2026	12.38	12.60	12.30	12.55	12.55	0.32%	404,114
Jul 20, 2026	12.73	12.78	12.25	12.51	12.51	-0.40%	693,711
Jul 17, 2026	12.65	12.65	12.48	12.56	12.56	-4.05%	608,609
Jul 16, 2026	13.21	13.26	13.06	13.09	13.09	-2.75%	240,075
Jul 15, 2026	13.48	13.64	13.46	13.46	13.46	1.97%	305,264
Jul 14, 2026	13.20	13.28	13.00	13.20	13.20	-3.23%	1,598,033
Jul 13, 2026	13.82	13.87	13.63	13.64	13.64	-1.37%	826,873
Jul 10, 2026	13.53	13.92	13.53	13.83	13.83	3.91%	380,727
Jul 9, 2026	13.20	13.36	13.20	13.31	13.31	0.83%	1,420,395
Jul 8, 2026	13.14	13.22	13.05	13.20	13.20	-2.65%	1,104,299
Jul 7, 2026	13.76	13.77	13.56	13.56	13.56	-2.45%	692,307
Jul 6, 2026	14.22	14.22	13.86	13.90	13.90	-1.70%	407,552
Jul 3, 2026	13.99	14.20	13.80	14.14	14.14	1.95%	190,777
Jul 2, 2026	13.62	13.94	13.58	13.87	13.87	1.24%	542,807
Jul 1, 2026	13.66	13.75	13.53	13.70	13.70	-2.14%	618,704
Jun 30, 2026	13.95	14.04	13.89	14.00	14.00	-0.21%	786,125
Jun 29, 2026	14.35	14.38	14.01	14.03	14.03	0.65%	402,261
Jun 26, 2026	13.96	14.10	13.71	13.94	13.94	-3.66%	611,432
Jun 25, 2026	14.75	14.75	14.37	14.47	14.47	-2.69%	493,021
Jun 24, 2026	14.73	14.91	14.67	14.87	14.87	2.55%	642,981
Jun 23, 2026	14.94	14.94	14.50	14.50	14.50	-2.75%	612,002
Jun 22, 2026	14.80	14.96	14.77	14.91	14.91	1.91%	371,151
Jun 19, 2026	14.91	15.13	14.52	14.63	14.63	-1.68%	1,645,988
Jun 18, 2026	14.96	15.20	14.88	14.88	14.88	-1.20%	1,055,005
Jun 17, 2026	14.88	15.11	14.75	15.06	15.06	2.87%	658,316
Jun 16, 2026	14.79	14.88	14.41	14.64	14.64	2.38%	962,923
Jun 15, 2026	14.02	14.38	13.98	14.30	14.30	3.92%	877,081
Jun 12, 2026	14.04	14.04	13.69	13.76	13.76	1.33%	698,272
Jun 11, 2026	13.33	13.72	13.24	13.58	13.58	-3.21%	2,096,799
Jun 10, 2026	14.24	14.32	14.03	14.03	14.03	-6.15%	576,285
Jun 9, 2026	14.85	14.98	14.64	14.95	14.95	-6.21%	576,828
Jun 5, 2026	16.04	16.08	15.90	15.94	15.94	-0.19%	398,441
Jun 4, 2026	15.99	16.06	15.89	15.97	15.97	-6.93%	1,862,719
Jun 3, 2026	16.90	17.27	16.90	17.16	17.16	9.37%	428,244
Jun 2, 2026	15.90	15.93	15.58	15.69	15.69	-1.32%	783,965
Jun 1, 2026	16.01	16.15	15.90	15.90	15.90	0.32%	439,704
May 29, 2026	15.66	15.95	15.61	15.85	15.85	2.79%	765,930