NexGen Energy Corp. (PSE:XG)
Philippines · Delayed Price · Currency is PHP 2.550
-0.040 (-1.54%)
At close: May 12, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |