Skip to main content
logo
NexGen Energy Ltd. (LON:0V9D)
London flag London · Delayed Price · Currency is GBP · Price in CAD
15.39
-0.01 (-0.06%)
At close: Mar 27, 2026

LON:0V9D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.0915.4814.9915.3915.39-0.06%20,291
Mar 26, 202615.9016.0115.4015.4015.40-6.04%17,886
Mar 25, 202616.3616.6816.3616.3916.392.57%16,362
Mar 24, 202615.5015.9815.5015.9815.981.98%9,401
Mar 23, 202615.2115.7615.1115.6715.673.57%62,315
Mar 20, 202615.8615.9215.1315.1315.13-1.88%28,842
Mar 19, 202615.5315.5314.9915.4215.42-5.63%41,422
Mar 18, 202616.1916.3916.0416.3416.340.65%21,628
Mar 17, 202616.2616.4816.2016.2416.240.56%17,692
Mar 16, 202616.4916.5515.9216.1516.15-2.51%30,001
Mar 13, 202617.1017.1016.4016.5616.56-3.72%47,348
Mar 12, 202617.0417.2116.5517.2017.200.64%42,198
Mar 11, 202617.7517.7517.0917.0917.09-3.61%24,744
Mar 10, 202617.2018.2017.2017.7317.735.54%56,411
Mar 9, 202615.9916.8015.9916.8016.801.08%44,902
Mar 6, 202616.7916.8216.6216.6216.62-0.06%20,680
Mar 5, 202617.1817.2616.6316.6316.63-5.46%67,981
Mar 4, 202617.2017.6616.8017.5917.592.27%21,685
Mar 3, 202617.3517.3616.2017.2017.20-2.88%43,764
Mar 2, 202617.2018.0517.1117.7117.714.30%28,779
Feb 27, 202617.4117.4116.9816.9816.98-0.93%23,118
Feb 26, 202617.2017.3516.8717.1417.14-2.50%37,184
Feb 25, 202617.7317.9417.5417.5817.581.44%24,175
Feb 24, 202616.9017.3316.9017.3317.332.12%19,068
Feb 23, 202616.8417.0016.6916.9716.970.53%19,649
Feb 20, 202616.9517.2416.8816.8816.881.87%29,138
Feb 19, 202616.4316.8716.3616.5716.570.67%45,042
Feb 18, 202616.0016.5116.0016.4616.464.05%18,097
Feb 17, 202615.6215.8215.5915.8215.821.89%14,641
Feb 13, 202615.6415.6415.5215.5315.53-1.16%13,653
Feb 12, 202616.0716.0715.5415.7115.71-1.63%20,643
Feb 11, 202616.3116.3115.9115.9715.970.76%13,571
Feb 10, 202615.8215.8615.7715.8515.851.86%19,997
Feb 9, 202615.0015.8815.0015.5615.564.71%47,461
Feb 6, 202615.4715.4713.9814.8614.86-2.04%98,806
Feb 5, 202615.2015.3015.0115.1715.17-1.78%35,263
Feb 4, 202616.8417.1915.3315.4515.45-6.90%52,882
Feb 3, 202617.1717.3616.5916.5916.59-0.78%48,536
Feb 2, 202617.0817.0816.4816.7216.72-1.65%72,792
Jan 30, 202617.5017.6917.0017.0017.00-4.17%32,555
Jan 29, 202618.4918.7817.1017.7417.74-1.77%103,913
Jan 28, 202617.6718.2517.6018.0618.067.53%44,561
Jan 27, 202616.8416.8416.8016.8016.80-1.18%24,498
Jan 26, 202617.5717.5716.8017.0017.00-1.31%58,755
Jan 23, 202617.2617.4417.2217.2217.22-0.52%39,851
Jan 22, 202617.2517.3317.1117.3117.314.12%21,489
Jan 21, 202616.7616.7616.6316.6316.63-0.12%23,689
Jan 20, 202616.5016.7816.5016.6516.65-0.60%64,098
Jan 19, 202616.5316.7516.5316.7516.752.13%4,650
Jan 16, 202616.6616.6616.4016.4016.400.24%44,492