NexGen Energy Ltd. (BCBA:NXE)
Argentina · Delayed Price · Currency is ARS 16,400
+1,000 (6.49%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:NXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,060.00 | 16,200.00 | 15,000.00 | 15,310.00 | 15,310.00 | -9.41% | 5,757 |
| Mar 19, 2026 | 16,000.00 | 16,900.00 | 15,700.00 | 16,900.00 | 16,900.00 | -1.17% | 338 |
| Mar 18, 2026 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | -2.29% | 221 |
| Mar 17, 2026 | 17,300.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.51% | 92 |
| Mar 16, 2026 | 17,700.00 | 17,700.00 | 16,500.00 | 17,590.00 | 17,590.00 | 1.09% | 85 |
| Mar 13, 2026 | 18,550.00 | 18,550.00 | 17,000.00 | 17,400.00 | 17,400.00 | -6.45% | 570 |
| Mar 12, 2026 | 18,800.00 | 18,800.00 | 17,510.00 | 18,600.00 | 18,600.00 | -1.59% | 120 |
| Mar 11, 2026 | 19,600.00 | 19,600.00 | 18,570.00 | 18,900.00 | 18,900.00 | -3.08% | 838 |
| Mar 10, 2026 | 18,950.00 | 19,900.00 | 18,950.00 | 19,500.00 | 19,500.00 | 2.90% | 132 |
| Mar 9, 2026 | 17,700.00 | 19,000.00 | 17,420.00 | 18,950.00 | 18,950.00 | 3.55% | 665 |
| Mar 6, 2026 | 18,600.00 | 18,600.00 | 17,800.00 | 18,300.00 | 18,300.00 | -1.08% | 853 |
| Mar 5, 2026 | 19,050.00 | 19,300.00 | 17,820.00 | 18,500.00 | 18,500.00 | -3.70% | 261 |
| Mar 4, 2026 | 18,750.00 | 19,300.00 | 18,500.00 | 19,210.00 | 19,210.00 | 3.28% | 183 |
| Mar 3, 2026 | 19,100.00 | 19,300.00 | 18,200.00 | 18,600.00 | 18,600.00 | -3.63% | 116 |
| Mar 2, 2026 | 18,900.00 | 19,390.00 | 18,100.00 | 19,300.00 | 19,300.00 | 2.12% | 148 |
| Feb 27, 2026 | 19,000.00 | 19,000.00 | 18,200.00 | 18,900.00 | 18,900.00 | 0.32% | 318 |
| Feb 26, 2026 | 18,400.00 | 19,000.00 | 18,400.00 | 18,840.00 | 18,840.00 | 1.02% | 182 |
| Feb 25, 2026 | 19,000.00 | 19,000.00 | 18,400.00 | 18,650.00 | 18,650.00 | -0.59% | 337 |
| Feb 24, 2026 | 17,810.00 | 18,800.00 | 17,800.00 | 18,760.00 | 18,760.00 | 4.80% | 282 |
| Feb 23, 2026 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -1.10% | 1,005 |
| Feb 20, 2026 | 17,600.00 | 18,500.00 | 17,600.00 | 18,100.00 | 18,100.00 | 0.56% | 255 |
| Feb 19, 2026 | 17,300.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 3.45% | 6,393 |
| Feb 18, 2026 | 17,590.00 | 17,750.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.75% | 225 |
| Feb 13, 2026 | 16,700.00 | 17,400.00 | 16,500.00 | 17,100.00 | 17,100.00 | 1.73% | 156 |
| Feb 12, 2026 | 17,500.00 | 17,500.00 | 16,810.00 | 16,810.00 | 16,810.00 | -4.16% | 523 |
| Feb 11, 2026 | 17,740.00 | 17,740.00 | 17,260.00 | 17,540.00 | 17,540.00 | 1.68% | 127 |
| Feb 10, 2026 | 17,700.00 | 17,700.00 | 16,800.00 | 17,250.00 | 17,250.00 | -1.99% | 225 |
| Feb 9, 2026 | 16,800.00 | 17,600.00 | 16,300.00 | 17,600.00 | 17,600.00 | 6.09% | 252 |
| Feb 6, 2026 | 16,600.00 | 17,300.00 | 16,050.00 | 16,590.00 | 16,590.00 | - | 338 |
| Feb 5, 2026 | 17,390.00 | 17,390.00 | 16,450.00 | 16,590.00 | 16,590.00 | -4.60% | 57 |
| Feb 4, 2026 | 18,210.00 | 18,890.00 | 16,800.00 | 17,390.00 | 17,390.00 | -3.39% | 458 |
| Feb 3, 2026 | 18,200.00 | 19,050.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.10% | 1,068 |
| Feb 2, 2026 | 19,200.00 | 19,350.00 | 18,200.00 | 18,200.00 | 18,200.00 | -5.65% | 268 |
| Jan 30, 2026 | 19,310.00 | 19,840.00 | 18,810.00 | 19,290.00 | 19,290.00 | -3.50% | 1,448 |
| Jan 29, 2026 | 21,400.00 | 21,400.00 | 19,000.00 | 19,990.00 | 19,990.00 | -3.89% | 609 |
| Jan 28, 2026 | 19,700.00 | 20,800.00 | 19,700.00 | 20,800.00 | 20,800.00 | 6.72% | 786 |
| Jan 27, 2026 | 19,090.00 | 19,490.00 | 18,410.00 | 19,490.00 | 19,490.00 | 7.09% | 879 |
| Jan 26, 2026 | 19,700.00 | 20,000.00 | 18,200.00 | 18,200.00 | 18,200.00 | -6.19% | 2,656 |
| Jan 23, 2026 | 19,690.00 | 20,200.00 | 18,500.00 | 19,400.00 | 19,400.00 | -0.51% | 967 |
| Jan 22, 2026 | 19,550.00 | 19,900.00 | 18,500.00 | 19,500.00 | 19,500.00 | 4.73% | 492 |
| Jan 21, 2026 | 17,900.00 | 19,000.00 | 17,900.00 | 18,620.00 | 18,620.00 | 3.79% | 314 |
| Jan 20, 2026 | 18,000.00 | 18,200.00 | 17,800.00 | 17,940.00 | 17,940.00 | -0.28% | 171 |
| Jan 19, 2026 | 18,010.00 | 18,060.00 | 17,410.00 | 17,990.00 | 17,990.00 | 1.58% | 73 |
| Jan 16, 2026 | 17,400.00 | 18,290.00 | 17,400.00 | 17,710.00 | 17,710.00 | 1.66% | 222 |
| Jan 15, 2026 | 17,330.00 | 18,090.00 | 17,200.00 | 17,420.00 | 17,420.00 | 0.52% | 279 |
| Jan 14, 2026 | 17,500.00 | 17,540.00 | 16,250.00 | 17,330.00 | 17,330.00 | -0.97% | 489 |
| Jan 13, 2026 | 17,020.00 | 17,500.00 | 16,760.00 | 17,500.00 | 17,500.00 | 2.82% | 227 |
| Jan 12, 2026 | 17,000.00 | 17,040.00 | 16,210.00 | 17,020.00 | 17,020.00 | 3.15% | 362 |
| Jan 9, 2026 | 17,000.00 | 17,100.00 | 16,200.00 | 16,500.00 | 16,500.00 | -0.60% | 155 |
| Jan 8, 2026 | 16,300.00 | 17,100.00 | 16,200.00 | 16,600.00 | 16,600.00 | -1.01% | 632 |