NexGen Energy Ltd. (BCBA:NXE)
Argentina · Delayed Price · Currency is ARS 16,190
+140 (0.87%)
At close: Sep 23, 2026
BCBA:NXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,190.00 | 16,190.00 | 16,190.00 | 16,190.00 | 16,190.00 | 0.87% | 9 |
| Sep 22, 2026 | 16,200.00 | 16,200.00 | 15,180.00 | 16,050.00 | 16,050.00 | 5.18% | 1,072 |
| Sep 21, 2026 | 16,000.00 | 16,000.00 | 14,980.00 | 15,260.00 | 15,260.00 | -4.03% | 420 |
| Sep 18, 2026 | 14,980.00 | 15,900.00 | 14,980.00 | 15,900.00 | 15,900.00 | 1.99% | 7 |
| Sep 17, 2026 | 16,200.00 | 16,200.00 | 15,010.00 | 15,590.00 | 15,590.00 | 0.58% | 33 |
| Sep 16, 2026 | 14,990.00 | 15,790.00 | 14,980.00 | 15,500.00 | 15,500.00 | -1.90% | 840 |
| Sep 15, 2026 | 14,980.00 | 15,890.00 | 14,980.00 | 15,800.00 | 15,800.00 | 1.94% | 1,006 |
| Sep 14, 2026 | 15,800.00 | 15,800.00 | 15,000.00 | 15,500.00 | 15,500.00 | -1.90% | 1,098 |
| Sep 11, 2026 | 16,800.00 | 16,800.00 | 15,560.00 | 15,800.00 | 15,800.00 | -6.51% | 608 |
| Sep 10, 2026 | 16,220.00 | 16,900.00 | 16,200.00 | 16,900.00 | 16,900.00 | -3.04% | 914 |
| Sep 9, 2026 | 17,500.00 | 17,500.00 | 16,990.00 | 17,430.00 | 17,430.00 | 1.04% | 5,266 |
| Sep 8, 2026 | 17,490.00 | 17,820.00 | 17,000.00 | 17,250.00 | 17,250.00 | 1.47% | 459 |
| Sep 7, 2026 | 17,000.00 | 17,050.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.82% | 97 |
| Sep 4, 2026 | 17,300.00 | 17,300.00 | 16,900.00 | 17,140.00 | 17,140.00 | 2.63% | 40 |
| Sep 3, 2026 | 17,010.00 | 17,100.00 | 16,620.00 | 16,700.00 | 16,700.00 | 3.09% | 199 |
| Sep 2, 2026 | 16,000.00 | 16,260.00 | 15,220.00 | 16,200.00 | 16,200.00 | 1.95% | 171 |
| Sep 1, 2026 | 16,700.00 | 16,700.00 | 15,800.00 | 15,890.00 | 15,890.00 | -6.53% | 275 |
| Aug 31, 2026 | 16,400.00 | 17,100.00 | 16,400.00 | 17,000.00 | 17,000.00 | -0.64% | 174 |
| Aug 28, 2026 | 18,200.00 | 18,200.00 | 17,100.00 | 17,110.00 | 17,110.00 | -6.14% | 307 |
| Aug 27, 2026 | 18,100.00 | 18,450.00 | 17,600.00 | 18,230.00 | 18,230.00 | 0.72% | 172 |
| Aug 26, 2026 | 18,300.00 | 18,500.00 | 17,400.00 | 18,100.00 | 18,100.00 | -0.60% | 204 |
| Aug 25, 2026 | 18,000.00 | 18,400.00 | 17,610.00 | 18,210.00 | 18,210.00 | 1.17% | 404 |
| Aug 24, 2026 | 17,470.00 | 18,000.00 | 17,200.00 | 18,000.00 | 18,000.00 | 4.53% | 814 |
| Aug 21, 2026 | 16,390.00 | 17,340.00 | 16,390.00 | 17,220.00 | 17,220.00 | 5.06% | 435 |
| Aug 20, 2026 | 17,000.00 | 17,000.00 | 16,350.00 | 16,390.00 | 16,390.00 | -3.02% | 635 |
| Aug 19, 2026 | 16,010.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 4.90% | 150 |
| Aug 18, 2026 | 17,000.00 | 17,000.00 | 15,800.00 | 16,110.00 | 16,110.00 | -2.07% | 750 |
| 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 |