Skip to main content
logo
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
16.97
-0.44 (-2.53%)
At close: Mar 5, 2026

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.2017.9916.5316.9716.97-2.53%3,211,092
Mar 4, 202617.2017.6716.7017.4117.413.26%2,426,289
Mar 3, 202617.3517.3616.1416.8616.86-7.11%2,138,121
Mar 2, 202617.2018.1917.1618.1518.154.31%2,669,471
Feb 27, 202617.3917.4216.9017.4017.40-0.11%2,664,981
Feb 26, 202617.1817.5316.8117.4217.42-0.40%1,619,258
Feb 25, 202617.7318.0317.3817.4917.49-0.74%1,563,932
Feb 24, 202616.9917.6716.6317.6217.624.01%2,009,685
Feb 23, 202616.8517.0716.6416.9416.94-2,175,624
Feb 20, 202617.0017.5116.5516.9416.940.30%2,851,774
Feb 19, 202616.4316.9716.1416.8916.892.55%2,286,456
Feb 18, 202616.0016.5615.9816.4716.473.98%1,526,642
Feb 17, 202615.6215.9115.2215.8415.840.19%1,462,385
Feb 13, 202615.6416.1815.2915.8115.810.70%1,870,345
Feb 12, 202616.1716.1715.4815.7015.70-3.27%1,348,783
Feb 11, 202616.1016.5715.7416.2316.232.27%1,759,053
Feb 10, 202615.8215.9515.5715.8715.870.13%1,336,932
Feb 9, 202615.0015.9114.9015.8515.855.39%1,956,755
Feb 6, 202615.3815.5513.4515.0415.04-0.99%7,140,215
Feb 5, 202615.2015.7714.9515.1915.19-4.35%3,975,840
Feb 4, 202617.1817.1815.2315.8815.88-7.08%3,659,972
Feb 3, 202617.1717.5816.4917.0917.093.08%2,835,288
Feb 2, 202616.8517.7316.4516.5816.58-3.04%2,683,291
Jan 30, 202617.5017.8616.8617.1017.10-4.58%6,505,948
Jan 29, 202618.7118.7817.0217.9217.92-4.88%4,433,490
Jan 28, 202617.6718.9117.4318.8418.848.53%4,898,347
Jan 27, 202616.5517.6916.4117.3617.363.77%2,450,944
Jan 26, 202617.6218.0416.5816.7316.73-3.07%2,987,064
Jan 23, 202617.3317.5217.0217.2617.26-0.12%2,212,745
Jan 22, 202617.3217.5117.0117.2817.281.29%2,627,486
Jan 21, 202616.8217.1016.5517.0617.062.83%2,348,727
Jan 20, 202616.4416.9616.2816.5916.59-1.78%2,741,242
Jan 19, 202616.4416.9816.3216.8916.892.12%1,147,575
Jan 16, 202616.3716.9416.2916.5416.541.53%2,599,792
Jan 15, 202616.0416.7015.8016.2916.291.81%2,625,387
Jan 14, 202615.5316.1715.3616.0016.002.89%2,167,211
Jan 13, 202615.5515.7815.3615.5515.550.97%1,848,941
Jan 12, 202615.0015.5314.7915.4015.403.22%1,953,254
Jan 9, 202615.5015.7314.7314.9214.92-0.13%1,645,584
Jan 8, 202615.0115.1514.7814.9414.94-1.26%1,614,790
Jan 7, 202614.8715.1514.7915.1315.130.46%2,112,927
Jan 6, 202614.9515.2914.6615.0615.062.17%2,525,941
Jan 5, 202614.3714.7713.9914.7414.744.69%2,415,254
Jan 2, 202612.9414.2412.9414.0814.0811.48%3,631,365
Dec 31, 202512.5112.8012.5112.6312.631.20%1,153,520
Dec 30, 202512.7212.9012.4112.4812.48-1.42%2,214,259
Dec 29, 202512.7013.0512.5412.6612.66-2.09%1,308,451
Dec 24, 202513.0313.0312.7712.9312.930.15%648,609
Dec 23, 202512.6913.2512.6612.9112.912.54%2,529,566
Dec 22, 202512.7913.1812.5812.5912.59-2,421,335