Skip to main content
logo
NexGen Energy Ltd. (ASX:NXG)
Australia flag Australia · Delayed Price · Currency is AUD
17.19
+0.02 (0.12%)
Apr 28, 2026, 4:12 PM AEST

ASX:NXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2017.3317.1717.27-0.58%450,508
Apr 27, 202617.2817.3217.1017.1717.17-3.59%437,341
Apr 24, 202617.6517.9517.6517.8117.81-1.27%462,306
Apr 23, 202618.1218.2417.9318.0418.045.56%965,356
Apr 22, 202617.2517.2917.0617.0917.09-3.28%577,444
Apr 21, 202617.6217.7717.6217.6717.671.96%542,641
Apr 20, 202617.6517.6517.2317.3317.33-1.37%349,637
Apr 17, 202617.7017.8017.5217.5717.572.57%376,390
Apr 16, 202617.2617.3917.0017.1317.132.39%442,416
Apr 15, 202616.8016.8816.6916.7316.730.60%419,749
Apr 14, 202616.5516.7616.5516.6316.634.66%405,711
Apr 13, 202616.1016.1515.8815.8915.89-2.58%360,760
Apr 10, 202616.3016.4216.2116.3116.31-1.87%318,974
Apr 9, 202616.4916.6716.3416.6216.62-2.92%402,386
Apr 8, 202617.2017.4916.8317.1217.124.65%826,230
Apr 7, 202616.6016.9316.2816.3616.360.12%464,602
Apr 2, 202616.8116.9516.3416.3416.34-4.94%1,292,457
Apr 1, 202616.9317.2716.8017.1917.196.70%748,152
Mar 31, 202615.8216.1615.6416.1116.11-0.49%598,381
Mar 30, 202615.8616.2215.8616.1916.19-0.49%1,016,226
Mar 27, 202616.2216.2716.0716.2716.27-2.52%243,759
Mar 26, 202616.7717.0516.6016.6916.69-1.48%331,362
Mar 25, 202616.6917.0716.6916.9416.947.01%813,430
Mar 24, 202616.3416.3715.7115.8315.831.67%747,067
Mar 23, 202615.6215.7215.2515.5715.57-3.89%1,236,086
Mar 20, 202616.1916.3415.9816.2016.20-1.22%2,388,670
Mar 19, 202616.7916.7916.3716.4016.40-3.76%1,439,013
Mar 18, 202616.9117.1116.8917.0417.042.59%442,587
Mar 17, 202616.6316.6816.4416.6116.61-3.09%1,475,975
Mar 16, 202617.1117.3917.0817.1417.14-2.67%1,273,019
Mar 13, 202617.4217.7617.4217.6117.611.44%2,301,234
Mar 12, 202617.6817.7517.3217.3617.36-5.08%1,380,731
Mar 11, 202618.1918.3118.0818.2918.293.86%1,406,205
Mar 10, 202617.5017.7017.4517.6117.616.15%703,033
Mar 9, 202617.0717.0716.4716.5916.59-6.27%1,053,657
Mar 6, 202618.0018.2517.5317.7017.70-0.90%773,262
Mar 5, 202617.7917.9717.7117.8617.863.18%490,081
Mar 4, 202617.7017.7517.2117.3117.31-5.51%570,067
Mar 3, 202618.5918.7818.0818.3218.321.72%1,583,695
Mar 2, 202618.0518.3017.8718.0118.01-0.11%292,107
Feb 27, 202617.6518.1017.6518.0318.032.39%713,456
Feb 26, 202617.9518.0717.6117.6117.61-2.49%640,577
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