ASX:NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	15.45	15.54	15.36	15.42	15.42	-0.26%	887,839
May 27, 2026	15.29	15.51	15.29	15.46	15.46	2.86%	398,782
May 26, 2026	15.35	15.35	15.03	15.03	15.03	-1.51%	427,297
May 25, 2026	14.91	15.32	14.90	15.26	15.26	2.35%	325,262
May 22, 2026	14.90	15.04	14.86	14.91	14.91	0.34%	488,238
May 21, 2026	14.96	15.05	14.86	14.86	14.86	-0.27%	534,181
May 20, 2026	14.86	15.00	14.71	14.90	14.90	-3.99%	846,075
May 19, 2026	15.60	15.69	15.34	15.52	15.52	-0.32%	352,440
May 18, 2026	15.91	15.97	15.49	15.57	15.57	-4.83%	1,059,043
May 15, 2026	16.75	16.75	16.36	16.36	16.36	-2.27%	587,407
May 14, 2026	16.81	16.86	16.67	16.74	16.74	-1.01%	506,700
May 13, 2026	16.90	17.03	16.73	16.91	16.91	-1.80%	1,076,332
May 12, 2026	17.38	17.42	17.11	17.22	17.22	-1.54%	341,996
May 11, 2026	16.75	17.62	16.61	17.49	17.49	2.52%	1,575,993
May 8, 2026	17.11	17.24	17.00	17.06	17.06	-3.40%	651,158
May 7, 2026	17.51	17.72	17.51	17.66	17.66	6.26%	1,112,970
May 6, 2026	17.10	17.10	16.58	16.62	16.62	-3.60%	751,846
May 5, 2026	17.06	17.26	17.00	17.24	17.24	0.12%	628,389
May 4, 2026	17.31	17.31	17.21	17.22	17.22	-0.75%	120,560
May 1, 2026	17.46	17.50	17.27	17.35	17.35	6.31%	578,243
Apr 30, 2026	16.50	16.52	16.25	16.32	16.32	-2.33%	637,777
Apr 29, 2026	16.72	16.83	16.60	16.71	16.71	-2.79%	584,341
Apr 28, 2026	17.20	17.33	17.17	17.19	17.19	0.12%	597,854
Apr 27, 2026	17.28	17.32	17.10	17.17	17.17	-3.59%	437,341
Apr 24, 2026	17.65	17.95	17.65	17.81	17.81	-1.27%	462,306
Apr 23, 2026	18.12	18.24	17.93	18.04	18.04	5.56%	965,356
Apr 22, 2026	17.25	17.29	17.06	17.09	17.09	-3.28%	577,444
Apr 21, 2026	17.62	17.77	17.62	17.67	17.67	1.96%	542,641
Apr 20, 2026	17.65	17.65	17.23	17.33	17.33	-1.37%	349,637
Apr 17, 2026	17.70	17.80	17.52	17.57	17.57	2.57%	376,390