NexGen Energy Corp. (PSE:XG)
Philippines · Delayed Price · Currency is PHP 3.380
-0.020 (-0.59%)
At close: Oct 10, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | 4,000 |
| Oct 9, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 11,000 |
| Oct 8, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 7,000 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 6, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -0.29% | 10,000 |
| Oct 3, 2025 | 3.32 | 3.45 | 3.25 | 3.45 | 3.45 | - | 57,000 |
| Oct 2, 2025 | 3.36 | 3.45 | 3.32 | 3.45 | 3.45 | -1.15% | 21,000 |
| Oct 1, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.65% | 3,000 |
| Sep 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 29, 2025 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -2.58% | 45,000 |
| Sep 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 2,000 |
| Sep 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 2,000 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 4,000 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 5,000 |
| Sep 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | 1,000 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.36 | 3.49 | 3.49 | -0.29% | 24,000 |
| Sep 18, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - | 9,000 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| Sep 16, 2025 | 3.45 | 3.50 | 3.40 | 3.50 | 3.50 | - | 13,000 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 12, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 0.29% | 12,000 |
| Sep 11, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.29% | 12,000 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | 6,000 |
| Sep 8, 2025 | 3.32 | 3.36 | 3.31 | 3.36 | 3.36 | -2.61% | 14,000 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.99% | 10,000 |
| Sep 4, 2025 | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | -0.89% | 23,000 |
| Sep 3, 2025 | 3.32 | 3.38 | 3.28 | 3.38 | 3.38 | -3.43% | 5,000 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.35 | 3.50 | 3.32 | 3.50 | 3.50 | - | 35,000 |
| Aug 29, 2025 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 6.06% | 41,000 |
| Aug 28, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -5.17% | 13,000 |
| Aug 27, 2025 | 3.37 | 3.48 | 3.32 | 3.48 | 3.48 | 3.26% | 21,000 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | 0.60% | 5,000 |
| Aug 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 5,000 |
| Aug 20, 2025 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 10,000 |
| Aug 19, 2025 | 3.32 | 3.47 | 3.30 | 3.47 | 3.47 | 3.58% | 18,000 |
| Aug 18, 2025 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | - | 17,000 |
| Aug 15, 2025 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | - | 9,000 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -1.47% | 22,000 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 18,000 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,000 |
| Aug 11, 2025 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 13,000 |
| Aug 8, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 26,000 |
| Aug 7, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 88,000 |
| Aug 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Aug 5, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 23,000 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | 2.35% | 9,000 |
| Aug 1, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 0.29% | 34,000 |
| Jul 31, 2025 | 3.45 | 3.54 | 3.26 | 3.40 | 3.40 | -3.41% | 82,000 |