NexGen Energy Corp. (PSE:XG)
Philippines · Delayed Price · Currency is PHP 2.730
0.00 (0.00%)
At close: Mar 27, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | - | 16,000 |
| Mar 26, 2026 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | 1.87% | 10,000 |
| Mar 25, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 19,000 |
| Mar 24, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.10% | 8,000 |
| Mar 23, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | -0.73% | 16,000 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -3.85% | 57,000 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5,000 |
| Mar 17, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -0.35% | 12,000 |
| Mar 16, 2026 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | -4.33% | 25,000 |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 10, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 5.26% | 26,000 |
| Mar 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3,000 |
| Mar 6, 2026 | 2.85 | 2.89 | 2.85 | 2.85 | 2.85 | -1.72% | 17,000 |
| Mar 5, 2026 | 2.95 | 2.95 | 2.75 | 2.90 | 2.90 | -1.69% | 109,000 |
| Mar 4, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 33,000 |
| Mar 3, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 19,000 |
| Mar 2, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -1.62% | 18,000 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3,000 |
| Feb 26, 2026 | 3.03 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 11,000 |
| Feb 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Feb 24, 2026 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | -0.98% | 40,000 |
| Feb 23, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -1.29% | 3,000 |
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 19, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.31% | 4,000 |
| Feb 18, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 6,000 |
| Feb 16, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | - | 18,000 |
| Feb 13, 2026 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | -1.61% | 6,000 |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | 39,000 |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 3,000 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 5, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | - | 9,000 |
| Feb 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 3, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -0.33% | 7,000 |
| Feb 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 2,000 |
| Jan 30, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.27% | 21,000 |
| Jan 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 10,000 |
| Jan 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 26, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 12,000 |
| Jan 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 21, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 11,000 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 23,000 |
| 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 |