NexGen Energy Corp. (PSE:XG)
Philippines · Delayed Price · Currency is PHP 2.700
0.00 (0.00%)
At close: Aug 7, 2026
NexGen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jul 24, 2026 | 2.75 | 2.79 | 2.65 | 2.79 | 2.79 | -0.36% | 8,000 |
| Jul 23, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | - | 7,000 |
| Jul 22, 2026 | 2.72 | 2.80 | 2.60 | 2.80 | 2.80 | 0.72% | 7,000 |
| Jul 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 4,000 |
| Jul 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.09% | 3,000 |
| Jul 17, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | 1.48% | 5,000 |
| Jul 16, 2026 | 2.55 | 2.71 | 2.55 | 2.71 | 2.71 | 0.37% | 4,000 |
| Jul 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 10,000 |
| Jul 13, 2026 | 2.60 | 2.76 | 2.53 | 2.76 | 2.76 | 2.22% | 7,000 |
| Jul 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 3,000 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.25% | 3,000 |
| Jul 8, 2026 | 2.80 | 2.80 | 2.59 | 2.59 | 2.59 | -7.50% | 3,000 |
| Jul 7, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 11,000 |
| Jul 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 3,000 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | 2,000 |
| Jun 23, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 2,000 |
| Jun 22, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | -3.21% | 4,000 |
| Jun 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 18, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 10.67% | 5,000 |
| Jun 17, 2026 | 2.62 | 2.69 | 2.53 | 2.53 | 2.53 | 0.40% | 8,000 |
| Jun 16, 2026 | 2.49 | 2.75 | 2.49 | 2.52 | 2.52 | -4.91% | 39,000 |
| Jun 15, 2026 | 2.65 | 2.65 | 2.55 | 2.65 | 2.65 | -3.64% | 16,000 |
| Jun 11, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 10, 2026 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | -1.79% | 6,000 |
| Jun 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 8, 2026 | 2.44 | 2.80 | 2.44 | 2.80 | 2.80 | - | 8,000 |
| Jun 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,000 |
| Jun 4, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 2,000 |
| 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 |