Skip to main content
logo
NexGen Energy Ltd. (LON:0V9D)
London flag London · Delayed Price · Currency is GBP · Price in CAD
16.47
+0.17 (1.04%)
May 13, 2026, 3:48 PM GMT

LON:0V9D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202616.9916.9916.1516.7016.702.45%36,156
May 12, 202617.1917.1916.2516.3016.30-6.51%603
May 11, 202617.1017.5017.0617.4417.443.90%79,026
May 8, 202617.0317.0316.4316.7816.780.18%28,989
May 7, 202617.4717.6616.6816.7516.75-4.39%45,096
May 6, 202616.3317.5216.2517.5217.525.99%30,698
May 5, 202617.1017.4016.5016.5316.53-3.05%31,815
May 4, 202616.8317.1016.8317.0517.053.08%16,622
May 1, 202617.1717.1716.4816.5416.54-0.78%31,096
Apr 30, 202616.1716.6716.1716.6716.673.86%22,158
Apr 29, 202616.4116.4115.9916.0516.05-1.29%18,700
Apr 28, 202616.3716.7416.1516.2616.26-3.39%38,192
Apr 27, 202616.9517.1916.6916.8316.83-1.06%26,360
Apr 24, 202617.5417.6017.0117.0117.010.65%16,853
Apr 23, 202617.9018.1616.9016.9016.90-2.00%78,965
Apr 22, 202617.2617.5216.9917.2517.253.20%22,158
Apr 21, 202617.4017.4016.5316.7116.71-2.28%33,508
Apr 20, 202617.1717.3016.9117.1017.10-1.55%30,308
Apr 17, 202617.7517.9617.3717.3717.37-0.29%43,167
Apr 16, 202617.1017.4217.1017.4217.423.63%26,260
Apr 15, 202616.5617.2216.5616.8116.813.13%36,175
Apr 14, 202616.5616.6416.3016.3016.300.80%24,249
Apr 13, 202615.6716.2015.4116.1716.17-0.49%12,853
Apr 10, 202616.2116.2516.2116.2516.251.75%13,437
Apr 9, 202615.8816.0615.7015.9715.97-0.87%21,065
Apr 8, 202616.7916.9015.8016.1116.113.94%31,497
Apr 7, 202615.9615.9615.4315.5015.50-4.94%6,530
Apr 2, 202615.5416.4015.5416.3116.31-0.28%40,475
Apr 1, 202616.5316.7216.3516.3516.351.11%30,851
Mar 31, 202615.3816.2015.3816.1716.177.02%55,736
Mar 30, 202615.3715.6315.1115.1115.11-1.82%21,113
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