NexGen Energy Ltd. (BCBA:NXE)
Argentina · Delayed Price · Currency is ARS 13,510
-430 (-3.08%)
At close: Nov 2, 2026
BCBA:NXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14,270.00 | 14,270.00 | 13,510.00 | 13,510.00 | 13,510.00 | -3.08% | - |
| Oct 30, 2026 | 13,400.00 | 14,070.00 | 13,400.00 | 13,940.00 | 13,940.00 | -1.13% | 72 |
| Oct 29, 2026 | 14,300.00 | 14,730.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.81% | 304 |
| Oct 28, 2026 | 14,150.00 | 14,590.00 | 14,110.00 | 14,360.00 | 14,360.00 | -0.90% | 374 |
| Oct 27, 2026 | 14,210.00 | 14,490.00 | 14,100.00 | 14,490.00 | 14,490.00 | 2.99% | 73 |
| Oct 26, 2026 | 13,500.00 | 14,100.00 | 13,460.00 | 14,070.00 | 14,070.00 | 3.84% | 59 |
| Oct 23, 2026 | 13,040.00 | 13,620.00 | 13,040.00 | 13,550.00 | 13,550.00 | -1.24% | 88 |
| Oct 22, 2026 | 13,780.00 | 13,780.00 | 13,260.00 | 13,720.00 | 13,720.00 | -0.58% | 515 |
| Oct 21, 2026 | 13,890.00 | 13,900.00 | 13,790.00 | 13,800.00 | 13,800.00 | -2.06% | 61 |
| Oct 20, 2026 | 13,330.00 | 14,090.00 | 13,330.00 | 14,090.00 | 14,090.00 | 2.85% | 158 |
| Oct 19, 2026 | 13,490.00 | 13,730.00 | 13,480.00 | 13,700.00 | 13,700.00 | 0.74% | 55 |
| Oct 16, 2026 | 14,100.00 | 14,100.00 | 13,540.00 | 13,600.00 | 13,600.00 | -1.73% | 234 |
| Oct 15, 2026 | 12,400.00 | 14,000.00 | 12,400.00 | 13,840.00 | 13,840.00 | 8.04% | 330 |
| Oct 14, 2026 | 13,730.00 | 13,740.00 | 12,810.00 | 12,810.00 | 12,810.00 | -6.84% | 62 |
| Oct 13, 2026 | 13,890.00 | 13,890.00 | 13,410.00 | 13,750.00 | 13,750.00 | -3.85% | 76 |
| Oct 9, 2026 | 14,110.00 | 14,300.00 | 14,110.00 | 14,300.00 | 14,300.00 | 2.14% | 66 |
| Oct 8, 2026 | 14,450.00 | 14,550.00 | 13,830.00 | 14,000.00 | 14,000.00 | -2.17% | 225 |
| Oct 7, 2026 | 14,990.00 | 14,990.00 | 14,220.00 | 14,310.00 | 14,310.00 | -6.16% | 151 |
| Oct 6, 2026 | 15,380.00 | 15,700.00 | 15,000.00 | 15,250.00 | 15,250.00 | 6.35% | 317 |
| Oct 5, 2026 | 14,150.00 | 14,990.00 | 14,150.00 | 14,340.00 | 14,340.00 | -2.38% | 306 |
| Oct 2, 2026 | 14,210.00 | 14,900.00 | 14,200.00 | 14,690.00 | 14,690.00 | 1.03% | 30 |
| Oct 1, 2026 | 14,790.00 | 14,790.00 | 14,500.00 | 14,540.00 | 14,540.00 | -1.76% | 26 |
| Sep 30, 2026 | 14,790.00 | 15,100.00 | 14,790.00 | 14,800.00 | 14,800.00 | -0.67% | 291 |
| Sep 29, 2026 | 14,530.00 | 14,900.00 | 13,940.00 | 14,900.00 | 14,900.00 | 2.62% | 206 |
| Sep 28, 2026 | 14,200.00 | 15,000.00 | 14,030.00 | 14,520.00 | 14,520.00 | -7.28% | 300 |
| Sep 25, 2026 | 15,000.00 | 15,660.00 | 14,520.00 | 15,660.00 | 15,660.00 | 2.49% | 216 |
| Sep 24, 2026 | 15,000.00 | 15,490.00 | 14,550.00 | 15,280.00 | 15,280.00 | -5.62% | 179 |
| 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 |