NexGen Energy Corp. (PSE:XG)
Philippines · Delayed Price · Currency is PHP 3.020
-0.020 (-0.66%)
At close: Jan 19, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 3,000 |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 6,000 |
| Jan 15, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -1.63% | 17,000 |
| Jan 14, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -0.32% | 9,000 |
| Jan 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 4,000 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 1,000 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 7,000 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 1,000 |
| Jan 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 2,000 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jan 5, 2026 | 3.18 | 3.18 | 3.06 | 3.15 | 3.15 | -0.94% | 8,000 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 3,000 |
| Dec 29, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.32% | 6,000 |
| Dec 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | 2,000 |
| Dec 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 24,000 |
| Dec 18, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | -0.65% | 13,000 |
| Dec 17, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 3,000 |
| Dec 16, 2025 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | -1.27% | 9,000 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,000 |
| Dec 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 3,000 |
| Dec 11, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 3.28% | 4,000 |
| Dec 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,000 |
| Dec 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 4, 2025 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 44,000 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 1,000 |
| Dec 2, 2025 | 3.05 | 3.18 | 3.00 | 3.03 | 3.03 | -2.26% | 28,000 |
| Dec 1, 2025 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | -2.82% | 26,000 |
| Nov 28, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | - | 16,000 |
| Nov 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Nov 26, 2025 | 3.20 | 3.25 | 3.04 | 3.19 | 3.19 | 0.31% | 12,000 |
| Nov 25, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | - | 2,000 |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 18, 2025 | 3.18 | 3.18 | 3.04 | 3.18 | 3.18 | -2.15% | 7,000 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.05 | 3.25 | 3.25 | 2.52% | 35,000 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.05 | 3.17 | 3.17 | -3.65% | 51,000 |
| Nov 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.54% | 1,000 |
| Nov 7, 2025 | 3.36 | 3.36 | 2.90 | 3.24 | 3.24 | -3.86% | 264,000 |
| Nov 6, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.30% | 19,000 |
| Nov 5, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 9,000 |
| Nov 4, 2025 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | - | 7,000 |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 2,000 |