NexGen Energy Corp. (PSE:XG)
Philippines · Delayed Price · Currency is PHP 2.700
-0.050 (-1.82%)
At close: Oct 7, 2026
NexGen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.75 | 2.75 | 2.60 | 2.70 | 2.70 | -1.82% | 16,000 |
| Oct 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 5, 2026 | 2.75 | 2.75 | 2.65 | 2.75 | 2.75 | - | 19,000 |
| Oct 2, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.77% | 2,000 |
| Oct 1, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 30, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 29, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | - | 5,000 |
| Sep 28, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | 2,000 |
| Sep 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 24, 2026 | 2.74 | 2.75 | 2.66 | 2.66 | 2.66 | 2.31% | 11,000 |
| Sep 23, 2026 | 2.58 | 2.60 | 2.53 | 2.60 | 2.60 | - | 5,000 |
| Sep 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 6,000 |
| Sep 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 3,000 |
| Sep 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,000 |
| Sep 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 15, 2026 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | - | 6,000 |
| Sep 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 2,000 |
| Sep 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Sep 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Sep 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 5,000 |
| Sep 7, 2026 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | -0.38% | 2,000 |
| Sep 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 1,000 |
| Sep 3, 2026 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | -1.85% | 16,000 |
| Sep 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 1, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | - | 9,000 |
| Aug 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 25, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | -1.10% | 9,000 |
| Aug 24, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.11% | 3,000 |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 2,000 |
| Aug 17, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 0.36% | 3,000 |
| Aug 14, 2026 | 2.75 | 2.75 | 2.68 | 2.75 | 2.75 | 1.10% | 5,000 |
| Aug 13, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | 2,000 |
| Aug 12, 2026 | 2.58 | 2.72 | 2.57 | 2.72 | 2.72 | 1.12% | 6,000 |
| Aug 11, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Aug 10, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | -0.37% | 5,000 |
| Aug 7, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | - | 17,000 |
| Aug 6, 2026 | 2.68 | 2.75 | 2.62 | 2.70 | 2.70 | -1.82% | 21,000 |
| Aug 5, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Aug 4, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Aug 3, 2026 | 2.73 | 2.75 | 2.70 | 2.75 | 2.75 | -1.79% | 7,000 |
| Jul 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 30, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 2.56% | 2,000 |
| Jul 29, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.36% | 1,000 |
| Jul 28, 2026 | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | -1.79% | 4,000 |