NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.31	16.31	16.00	16.02	16.02	1.07%	7,975
Feb 10, 2026	15.82	15.86	15.77	15.85	15.85	1.86%	19,997
Feb 9, 2026	15.00	15.88	15.00	15.56	15.56	4.71%	47,461
Feb 6, 2026	15.47	15.47	13.98	14.86	14.86	-2.04%	98,806
Feb 5, 2026	15.20	15.30	15.01	15.17	15.17	-1.78%	35,263
Feb 4, 2026	16.84	17.19	15.33	15.45	15.45	-6.90%	52,882
Feb 3, 2026	17.17	17.36	16.59	16.59	16.59	-0.78%	48,536
Feb 2, 2026	17.08	17.08	16.48	16.72	16.72	-1.65%	72,792
Jan 30, 2026	17.50	17.69	17.00	17.00	17.00	-4.17%	32,555
Jan 29, 2026	18.49	18.78	17.10	17.74	17.74	-1.77%	103,913
Jan 28, 2026	17.67	18.25	17.60	18.06	18.06	7.53%	44,561
Jan 27, 2026	16.84	16.84	16.80	16.80	16.80	-1.18%	24,498
Jan 26, 2026	17.57	17.57	16.80	17.00	17.00	-1.31%	58,755
Jan 23, 2026	17.26	17.44	17.22	17.22	17.22	-0.52%	39,851
Jan 22, 2026	17.25	17.33	17.11	17.31	17.31	4.12%	21,489
Jan 21, 2026	16.76	16.76	16.63	16.63	16.63	-0.12%	23,689
Jan 20, 2026	16.50	16.78	16.50	16.65	16.65	-0.60%	64,098
Jan 19, 2026	16.53	16.75	16.53	16.75	16.75	2.13%	4,650
Jan 16, 2026	16.66	16.66	16.40	16.40	16.40	0.24%	44,492
Jan 15, 2026	16.19	16.62	16.19	16.36	16.36	2.47%	59,161
Jan 14, 2026	15.55	15.99	15.55	15.96	15.96	2.31%	42,520
Jan 13, 2026	15.60	15.60	15.51	15.60	15.60	5.30%	27,088
Jan 9, 2026	15.72	15.72	14.79	14.82	14.82	0.14%	29,344
Jan 8, 2026	14.88	14.88	14.80	14.80	14.80	-0.74%	23,649
Jan 7, 2026	14.98	14.99	14.91	14.91	14.91	-1.93%	41,669
Jan 6, 2026	15.03	15.20	14.87	15.20	15.20	3.68%	41,974
Jan 5, 2026	14.24	14.66	14.20	14.66	14.66	4.86%	84,450
Jan 2, 2026	13.68	13.98	13.68	13.98	13.98	9.95%	46,687
Dec 31, 2025	12.72	12.72	12.72	12.72	12.72	0.36%	1,535
Dec 30, 2025	12.59	12.70	12.59	12.67	12.67	-0.98%	8,497
Dec 29, 2025	12.59	12.80	12.59	12.80	12.80	-1.77%	18,564
Dec 23, 2025	13.05	13.05	12.87	13.03	13.03	1.28%	15,460
Dec 22, 2025	12.74	12.86	12.74	12.86	12.86	13.70%	18,669
Dec 17, 2025	11.28	11.31	11.28	11.31	11.31	-3.33%	26,346
Dec 16, 2025	11.69	11.70	11.69	11.70	11.70	-5.15%	13,191
Dec 12, 2025	12.21	12.34	12.02	12.34	12.34	-5.84%	10,047
Dec 11, 2025	13.11	13.11	13.09	13.10	13.10	2.99%	35,901
Dec 10, 2025	12.71	12.72	12.40	12.72	12.72	-2.86%	18,112
Dec 9, 2025	13.10	13.10	13.10	13.10	13.10	-0.04%	25,663
Dec 8, 2025	13.10	13.10	13.10	13.10	13.10	-1.54%	48,801
Dec 5, 2025	13.31	13.31	13.31	13.31	13.31	2.42%	52,935
Dec 4, 2025	12.99	12.99	12.99	12.99	12.99	3.55%	38,179
Dec 2, 2025	12.54	12.55	12.54	12.55	12.55	0.93%	18,619
Dec 1, 2025	12.43	12.43	12.43	12.43	12.43	-0.88%	22,661
Nov 28, 2025	12.46	12.54	12.46	12.54	12.54	3.42%	41,212
Nov 27, 2025	12.13	12.13	12.13	12.13	12.13	-0.06%	4,210
Nov 26, 2025	12.13	12.13	12.13	12.13	12.13	17.10%	34,724
Nov 21, 2025	10.36	10.36	10.36	10.36	10.36	-10.42%	61,494
Nov 20, 2025	11.57	11.57	11.57	11.57	11.57	4.95%	27,086
Nov 18, 2025	11.03	11.03	11.02	11.02	11.02	-4.34%	21,609