ASX:NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	13.43	13.46	13.30	13.34	-	-0.82%	344,795
Sep 16, 2026	13.33	13.54	13.32	13.45	13.45	1.13%	717,350
Sep 15, 2026	13.39	13.39	13.19	13.30	13.30	-1.48%	1,036,807
Sep 14, 2026	13.82	13.82	13.50	13.50	13.50	-4.53%	582,479
Sep 11, 2026	14.30	14.32	14.01	14.14	14.14	-4.07%	629,055
Sep 10, 2026	14.64	14.79	14.62	14.74	14.74	-1.07%	519,029
Sep 9, 2026	14.80	14.95	14.77	14.90	14.90	0.81%	220,054
Sep 8, 2026	14.83	14.95	14.68	14.78	14.78	-0.40%	416,984
Sep 7, 2026	14.71	14.94	14.68	14.84	14.84	1.02%	365,645
Sep 4, 2026	14.64	14.93	14.64	14.69	14.69	2.73%	544,587
Sep 3, 2026	14.05	14.49	14.00	14.30	14.30	3.17%	335,931
Sep 2, 2026	14.15	14.17	13.69	13.86	13.86	-5.65%	1,096,983
Sep 1, 2026	14.44	14.69	14.41	14.69	14.69	0.96%	614,627
Aug 31, 2026	14.68	14.68	14.40	14.55	14.55	-6.19%	451,692
Aug 28, 2026	15.41	15.56	15.41	15.51	15.51	1.37%	1,159,756
Aug 27, 2026	15.55	15.65	15.30	15.30	15.30	-2.24%	929,021
Aug 26, 2026	15.50	15.77	15.49	15.65	15.65	1.43%	1,852,078
Aug 25, 2026	15.17	15.50	15.17	15.43	15.43	0.46%	936,199
Aug 24, 2026	15.01	15.55	15.01	15.36	15.36	6.15%	1,303,851
Aug 21, 2026	14.60	14.69	14.23	14.47	14.47	-1.90%	528,782
Aug 20, 2026	14.78	14.94	14.65	14.75	14.75	1.58%	868,646
Aug 19, 2026	14.70	14.70	14.43	14.52	14.52	-5.10%	538,626
Aug 18, 2026	15.16	15.43	15.16	15.30	15.30	3.52%	810,244
Aug 17, 2026	14.58	14.85	14.58	14.78	14.78	1.86%	487,721
Aug 14, 2026	14.77	14.77	14.48	14.51	14.51	-2.88%	670,297
Aug 13, 2026	15.02	15.08	14.85	14.94	14.94	-0.93%	494,383
Aug 12, 2026	14.86	15.22	14.82	15.08	15.08	1.82%	777,589
Aug 11, 2026	14.45	14.85	14.45	14.81	14.81	1.44%	677,485
Aug 10, 2026	14.58	14.77	14.56	14.60	14.60	1.39%	381,046
Aug 7, 2026	14.30	14.57	14.26	14.40	14.40	2.20%	676,765
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