NexGen Energy Ltd. (BCBA:NXE)
Argentina · Delayed Price · Currency is ARS 16,400
+200 (1.23%)
At close: May 22, 2026
BCBA:NXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,200.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 1.23% | 988 |
| May 21, 2026 | 16,100.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.92% | 66 |
| May 20, 2026 | 16,000.00 | 16,350.00 | 15,500.00 | 16,350.00 | 16,350.00 | 2.19% | 131 |
| May 19, 2026 | 15,500.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | -5.88% | 449 |
| May 18, 2026 | 16,700.00 | 17,000.00 | 16,210.00 | 17,000.00 | 17,000.00 | -2.02% | 102 |
| May 15, 2026 | 17,350.00 | 17,350.00 | 16,600.00 | 17,350.00 | 17,350.00 | -3.61% | 419 |
| May 14, 2026 | 18,800.00 | 18,800.00 | 17,850.00 | 18,000.00 | 18,000.00 | -0.55% | 384 |
| May 13, 2026 | 17,700.00 | 18,600.00 | 17,700.00 | 18,100.00 | 18,100.00 | - | 312 |
| May 12, 2026 | 18,700.00 | 18,700.00 | 17,900.00 | 18,100.00 | 18,100.00 | -3.21% | 117 |
| May 11, 2026 | 18,300.00 | 19,200.00 | 18,300.00 | 18,700.00 | 18,700.00 | 3.09% | 465 |
| May 8, 2026 | 18,600.00 | 18,600.00 | 17,950.00 | 18,140.00 | 18,140.00 | -4.02% | 1,930 |
| May 7, 2026 | 19,200.00 | 19,300.00 | 18,800.00 | 18,900.00 | 18,900.00 | -2.07% | 530 |
| May 6, 2026 | 18,600.00 | 19,300.00 | 18,300.00 | 19,300.00 | 19,300.00 | 3.76% | 399 |
| May 5, 2026 | 19,200.00 | 19,200.00 | 17,700.00 | 18,600.00 | 18,600.00 | -2.11% | 564 |
| May 4, 2026 | 19,000.00 | 19,000.00 | 18,690.00 | 19,000.00 | 19,000.00 | 2.10% | 390 |
| Apr 30, 2026 | 17,800.00 | 18,790.00 | 17,800.00 | 18,610.00 | 18,610.00 | 5.14% | 98 |
| Apr 29, 2026 | 18,200.00 | 18,200.00 | 17,300.00 | 17,700.00 | 17,700.00 | - | 644 |
| Apr 28, 2026 | 17,700.00 | 18,250.00 | 17,500.00 | 17,700.00 | 17,700.00 | -3.23% | 1,348 |
| Apr 27, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,290.00 | 18,290.00 | -0.87% | 781 |
| Apr 24, 2026 | 18,600.00 | 18,750.00 | 18,000.00 | 18,450.00 | 18,450.00 | -1.34% | 61 |
| Apr 23, 2026 | 19,000.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | 0.48% | 683 |
| Apr 22, 2026 | 18,020.00 | 18,700.00 | 18,020.00 | 18,610.00 | 18,610.00 | 3.05% | 65 |
| Apr 21, 2026 | 18,800.00 | 18,800.00 | 17,800.00 | 18,060.00 | 18,060.00 | -3.94% | 62 |
| Apr 20, 2026 | 18,800.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | -0.42% | 685 |
| Apr 17, 2026 | 18,160.00 | 19,100.00 | 18,160.00 | 18,880.00 | 18,880.00 | 2.39% | 244 |
| Apr 16, 2026 | 18,490.00 | 18,500.00 | 17,900.00 | 18,440.00 | 18,440.00 | 2.84% | 234 |
| Apr 15, 2026 | 17,700.00 | 18,500.00 | 17,500.00 | 17,930.00 | 17,930.00 | 2.17% | 130 |
| Apr 14, 2026 | 17,100.00 | 17,800.00 | 17,100.00 | 17,550.00 | 17,550.00 | 2.63% | 146 |
| Apr 13, 2026 | 16,700.00 | 17,100.00 | 16,510.00 | 17,100.00 | 17,100.00 | 2.33% | 295 |
| Apr 10, 2026 | 17,900.00 | 18,000.00 | 16,700.00 | 16,710.00 | 16,710.00 | -1.12% | 549 |
| Apr 9, 2026 | 16,900.00 | 17,200.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.86% | 121 |
| Apr 8, 2026 | 16,700.00 | 17,500.00 | 16,600.00 | 17,220.00 | 17,220.00 | 3.11% | 828 |
| Apr 7, 2026 | 17,100.00 | 17,100.00 | 16,000.00 | 16,700.00 | 16,700.00 | -2.34% | 355 |
| Apr 6, 2026 | 17,920.00 | 17,920.00 | 16,580.00 | 17,100.00 | 17,100.00 | -4.58% | 460 |
| Apr 1, 2026 | 17,950.00 | 17,950.00 | 17,300.00 | 17,920.00 | 17,920.00 | 2.40% | 105 |
| Mar 31, 2026 | 16,600.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 6.06% | 418 |
| Mar 30, 2026 | 16,300.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,500.00 | 1.23% | 95 |
| Mar 27, 2026 | 15,610.00 | 16,300.00 | 15,610.00 | 16,300.00 | 16,300.00 | 0.93% | 295 |
| Mar 26, 2026 | 16,700.00 | 17,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | -3.29% | 67 |
| Mar 25, 2026 | 16,800.00 | 18,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 217 |
| Mar 23, 2026 | 15,310.00 | 16,700.00 | 15,310.00 | 16,700.00 | 16,700.00 | 9.08% | 61 |
| 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 |