NexGen Energy Ltd. (BCBA:NXE)
Argentina · Delayed Price · Currency is ARS 16,450
-300 (-1.79%)
At close: Aug 14, 2026
BCBA:NXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16,350.00 | 16,620.00 | 16,200.00 | 16,450.00 | 16,450.00 | -1.79% | 46 |
| Aug 13, 2026 | 17,100.00 | 17,100.00 | 16,250.00 | 16,750.00 | 16,750.00 | -0.65% | 71 |
| Aug 12, 2026 | 16,800.00 | 17,200.00 | 16,300.00 | 16,860.00 | 16,860.00 | 0.06% | 463 |
| Aug 11, 2026 | 16,110.00 | 16,850.00 | 16,110.00 | 16,850.00 | 16,850.00 | 3.00% | 526 |
| Aug 10, 2026 | 16,450.00 | 16,590.00 | 16,150.00 | 16,360.00 | 16,360.00 | -0.85% | 405 |
| Aug 7, 2026 | 16,700.00 | 16,740.00 | 16,420.00 | 16,500.00 | 16,500.00 | 3.00% | 3,449 |
| Aug 6, 2026 | 15,850.00 | 16,300.00 | 15,610.00 | 16,020.00 | 16,020.00 | 1.39% | 178 |
| Aug 5, 2026 | 15,460.00 | 15,800.00 | 15,310.00 | 15,800.00 | 15,800.00 | 1.09% | 170 |
| Aug 4, 2026 | 14,800.00 | 15,630.00 | 14,800.00 | 15,630.00 | 15,630.00 | 0.84% | 181 |
| Aug 3, 2026 | 14,070.00 | 15,500.00 | 14,070.00 | 15,500.00 | 15,500.00 | 4.73% | 847 |
| Jul 31, 2026 | 14,700.00 | 14,800.00 | 14,120.00 | 14,800.00 | 14,800.00 | -0.67% | 56 |
| Jul 30, 2026 | 14,900.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 3.47% | 78 |
| Jul 29, 2026 | 14,650.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | -1.71% | 83 |
| Jul 28, 2026 | 14,300.00 | 15,000.00 | 14,000.00 | 14,650.00 | 14,650.00 | -2.27% | 367 |
| Jul 27, 2026 | 14,630.00 | 15,000.00 | 14,600.00 | 14,990.00 | 14,990.00 | 2.88% | 113 |
| Jul 24, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,570.00 | 14,570.00 | -2.21% | 1,694 |
| Jul 23, 2026 | 15,100.00 | 15,100.00 | 14,300.00 | 14,900.00 | 14,900.00 | 0.47% | 372 |
| Jul 22, 2026 | 15,500.00 | 15,500.00 | 14,300.00 | 14,830.00 | 14,830.00 | 3.13% | 328 |
| Jul 21, 2026 | 15,000.00 | 15,000.00 | 13,800.00 | 14,380.00 | 14,380.00 | 6.28% | 462 |
| Jul 20, 2026 | 14,300.00 | 14,300.00 | 13,420.00 | 13,530.00 | 13,530.00 | -5.05% | 342 |
| Jul 17, 2026 | 14,400.00 | 14,400.00 | 14,190.00 | 14,250.00 | 14,250.00 | -0.97% | 23 |
| Jul 16, 2026 | 14,500.00 | 14,500.00 | 13,810.00 | 14,390.00 | 14,390.00 | 0.56% | 28 |
| Jul 15, 2026 | 14,750.00 | 14,750.00 | 14,220.00 | 14,310.00 | 14,310.00 | -2.98% | 134 |
| Jul 14, 2026 | 14,790.00 | 14,790.00 | 14,350.00 | 14,750.00 | 14,750.00 | -0.27% | 103 |
| Jul 13, 2026 | 15,400.00 | 15,400.00 | 14,120.00 | 14,790.00 | 14,790.00 | -4.46% | 140 |
| Jul 10, 2026 | 15,900.00 | 15,900.00 | 15,450.00 | 15,480.00 | 15,480.00 | 6.76% | 41 |
| Jul 8, 2026 | 14,210.00 | 14,790.00 | 14,210.00 | 14,500.00 | 14,500.00 | -1.36% | 84 |
| Jul 7, 2026 | 15,000.00 | 15,000.00 | 14,100.00 | 14,700.00 | 14,700.00 | -5.77% | 228 |
| Jul 6, 2026 | 15,100.00 | 15,750.00 | 15,020.00 | 15,600.00 | 15,600.00 | 2.50% | 88 |
| Jul 3, 2026 | 15,400.00 | 15,400.00 | 14,520.00 | 15,220.00 | 15,220.00 | -0.52% | 192 |
| Jul 2, 2026 | 15,650.00 | 15,650.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1.32% | 350 |
| Jul 1, 2026 | 15,500.00 | 15,700.00 | 15,050.00 | 15,100.00 | 15,100.00 | 2.03% | 654 |
| Jun 30, 2026 | 14,850.00 | 15,000.00 | 14,250.00 | 14,800.00 | 14,800.00 | -0.07% | 236 |
| Jun 29, 2026 | 15,600.00 | 15,600.00 | 14,700.00 | 14,810.00 | 14,810.00 | -5.06% | 566 |
| Jun 26, 2026 | 14,600.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | -1.27% | 224 |
| Jun 25, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 4 |
| Jun 24, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,800.00 | 15,800.00 | -1.31% | 59 |
| Jun 23, 2026 | 16,100.00 | 16,450.00 | 15,760.00 | 16,010.00 | 16,010.00 | -1.48% | 2,074 |
| Jun 22, 2026 | 16,300.00 | 16,300.00 | 15,500.00 | 16,250.00 | 16,250.00 | -0.79% | 356 |
| Jun 19, 2026 | 15,600.00 | 16,380.00 | 15,600.00 | 16,380.00 | 16,380.00 | 4.26% | 2 |
| Jun 18, 2026 | 15,800.00 | 16,500.00 | 15,710.00 | 15,710.00 | 15,710.00 | -0.63% | 115 |
| Jun 17, 2026 | 15,860.00 | 16,500.00 | 15,800.00 | 15,810.00 | 15,810.00 | -0.32% | 437 |
| Jun 16, 2026 | 15,600.00 | 16,500.00 | 15,420.00 | 15,860.00 | 15,860.00 | 5.03% | 362 |
| Jun 12, 2026 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 2.72% | 349 |
| Jun 11, 2026 | 14,100.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 4.70% | 824 |
| Jun 10, 2026 | 15,500.00 | 15,500.00 | 14,000.00 | 14,040.00 | 14,040.00 | -7.63% | 1,083 |
| Jun 9, 2026 | 15,320.00 | 15,600.00 | 14,800.00 | 15,200.00 | 15,200.00 | -1.94% | 828 |
| Jun 8, 2026 | 15,900.00 | 16,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 342 |
| Jun 5, 2026 | 17,200.00 | 17,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -9.66% | 538 |
| Jun 4, 2026 | 17,350.00 | 17,600.00 | 17,340.00 | 17,600.00 | 17,600.00 | 1.62% | 62 |