NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.85	2.85	2.85	2.85	2.85	-	3,000
Jun 2, 2026	2.85	2.85	2.85	2.85	2.85	-1.04%	3,000
Jun 1, 2026	3.00	3.00	2.88	2.88	2.88	-4.00%	22,000
May 29, 2026	2.49	3.00	2.46	3.00	3.00	22.45%	202,000
May 28, 2026	2.45	2.45	2.45	2.45	2.45	-	-
May 26, 2026	2.45	2.45	2.45	2.45	2.45	-	-
May 25, 2026	2.49	2.49	2.45	2.45	2.45	-1.21%	2,000
May 22, 2026	2.48	2.48	2.48	2.48	2.48	-	-
May 21, 2026	2.45	2.48	2.43	2.48	2.48	-	13,000
May 20, 2026	2.48	2.48	2.48	2.48	2.48	-	3,000
May 19, 2026	2.45	2.48	2.45	2.48	2.48	-0.80%	9,000
May 18, 2026	2.50	2.50	2.50	2.50	2.50	-	1,000
May 15, 2026	2.50	2.50	2.50	2.50	2.50	-	8,000
May 14, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	1,000
May 13, 2026	2.55	2.55	2.49	2.55	2.55	-	6,000
May 12, 2026	2.55	2.55	2.40	2.55	2.55	-1.54%	111,000
May 11, 2026	2.50	2.59	2.50	2.59	2.59	1.57%	7,000
May 8, 2026	2.50	2.55	2.40	2.55	2.55	-	25,000
May 7, 2026	2.45	2.55	2.45	2.55	2.55	-	11,000
May 6, 2026	2.55	2.55	2.55	2.55	2.55	-1.16%	4,000
May 5, 2026	2.58	2.58	2.58	2.58	2.58	-	1,000
May 4, 2026	2.58	2.58	2.58	2.58	2.58	-	1,000
Apr 30, 2026	2.58	2.58	2.58	2.58	2.58	1.18%	2,000
Apr 29, 2026	2.54	2.55	2.54	2.55	2.55	0.39%	3,000
Apr 28, 2026	2.52	2.54	2.27	2.54	2.54	1.60%	72,000
Apr 27, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Apr 24, 2026	2.50	2.50	2.50	2.50	2.50	-	6,000
Apr 23, 2026	2.71	2.71	2.50	2.50	2.50	-8.09%	76,000
Apr 22, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	2,000
Apr 21, 2026	2.59	2.70	2.55	2.70	2.70	-0.74%	29,000
Apr 20, 2026	2.60	2.72	2.60	2.72	2.72	4.62%	7,000
Apr 17, 2026	2.60	2.60	2.60	2.60	2.60	-	6,000
Apr 16, 2026	2.60	2.60	2.60	2.60	2.60	-	5,000
Apr 15, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	9,000
Apr 14, 2026	2.60	2.64	2.60	2.64	2.64	-2.22%	22,000
Apr 13, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Apr 10, 2026	2.65	2.70	2.65	2.70	2.70	-1.82%	9,000
Apr 8, 2026	2.74	2.75	2.74	2.75	2.75	3.00%	6,000
Apr 7, 2026	2.67	2.67	2.67	2.67	2.67	-	3,000
Apr 6, 2026	2.67	2.67	2.67	2.67	2.67	-	1,000
Apr 1, 2026	2.68	2.68	2.60	2.67	2.67	-2.20%	22,000
Mar 31, 2026	2.73	2.73	2.73	2.73	2.73	-	3,000
Mar 30, 2026	2.72	2.73	2.72	2.73	2.73	-	4,000
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