NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.51	12.80	12.51	12.63	12.63	1.20%	1,153,520
Dec 30, 2025	12.72	12.90	12.41	12.48	12.48	-1.42%	2,214,259
Dec 29, 2025	12.70	13.05	12.54	12.66	12.66	-2.09%	1,308,451
Dec 24, 2025	13.03	13.03	12.77	12.93	12.93	0.15%	648,609
Dec 23, 2025	12.69	13.25	12.66	12.91	12.91	2.54%	2,529,566
Dec 22, 2025	12.79	13.18	12.58	12.59	12.59	-	2,421,335
Dec 19, 2025	11.69	12.77	11.69	12.59	12.59	7.51%	3,602,126
Dec 18, 2025	11.48	11.79	11.48	11.71	11.71	3.63%	1,877,815
Dec 17, 2025	11.73	11.78	11.22	11.30	11.30	-2.67%	1,711,478
Dec 16, 2025	11.80	11.96	11.51	11.61	11.61	-2.11%	1,944,360
Dec 15, 2025	12.53	12.77	11.85	11.86	11.86	-3.50%	3,825,062
Dec 12, 2025	13.00	13.00	11.98	12.29	12.29	-5.46%	1,846,195
Dec 11, 2025	12.86	13.21	12.77	13.00	13.00	1.01%	1,507,638
Dec 10, 2025	13.02	13.02	12.40	12.87	12.87	-1.30%	1,795,751
Dec 9, 2025	12.92	13.18	12.81	13.04	13.04	0.69%	1,215,014
Dec 8, 2025	12.97	13.16	12.80	12.95	12.95	-0.38%	1,350,340
Dec 5, 2025	13.79	13.79	12.98	13.00	13.00	-6.00%	2,393,229
Dec 4, 2025	12.93	13.92	12.77	13.83	13.83	6.55%	3,076,673
Dec 3, 2025	12.78	12.99	12.35	12.98	12.98	2.53%	1,799,626
Dec 2, 2025	12.45	12.83	12.45	12.66	12.66	1.85%	2,117,199
Dec 1, 2025	12.33	12.64	12.18	12.43	12.43	0.08%	2,017,382
Nov 28, 2025	12.27	12.58	12.12	12.42	12.42	2.56%	1,064,066
Nov 27, 2025	12.05	12.14	12.05	12.11	12.11	-0.08%	255,449
Nov 26, 2025	11.85	12.26	11.80	12.12	12.12	3.50%	1,601,684
Nov 25, 2025	11.32	11.83	11.13	11.71	11.71	3.54%	1,403,112
Nov 24, 2025	10.74	11.33	10.66	11.31	11.31	6.30%	3,028,566
Nov 21, 2025	10.68	10.81	10.36	10.64	10.64	-1.66%	2,282,248
Nov 20, 2025	11.87	12.09	10.80	10.82	10.82	-6.80%	2,190,926
Nov 19, 2025	11.34	11.88	11.20	11.61	11.61	3.48%	2,271,536
Nov 18, 2025	10.95	11.42	10.91	11.22	11.22	0.72%	1,815,007
Nov 17, 2025	11.41	11.51	10.96	11.14	11.14	-2.54%	2,162,766
Nov 14, 2025	10.90	11.57	10.69	11.43	11.43	0.79%	1,765,894
Nov 13, 2025	11.85	12.13	11.29	11.34	11.34	-4.38%	3,633,866
Nov 12, 2025	12.21	12.30	11.55	11.86	11.86	-2.39%	2,178,648
Nov 11, 2025	12.28	12.28	11.89	12.15	12.15	-1.78%	2,181,968
Nov 10, 2025	12.26	12.40	12.05	12.37	12.37	4.39%	1,934,973
Nov 7, 2025	11.06	11.89	11.03	11.85	11.85	3.22%	2,096,435
Nov 6, 2025	12.14	12.14	10.95	11.48	11.48	-6.82%	2,623,359
Nov 5, 2025	12.33	12.48	12.05	12.32	12.32	0.98%	2,149,647
Nov 4, 2025	12.67	12.69	12.18	12.20	12.20	-5.06%	2,182,805
Nov 3, 2025	13.81	13.87	12.79	12.85	12.85	-6.27%	2,122,690
Oct 31, 2025	13.78	13.96	13.51	13.71	13.71	0.07%	2,882,774
Oct 30, 2025	13.56	13.75	13.34	13.70	13.70	1.48%	2,719,020
Oct 29, 2025	13.24	13.65	12.92	13.50	13.50	1.81%	3,580,431
Oct 28, 2025	12.85	13.47	12.69	13.26	13.26	11.52%	5,729,952
Oct 27, 2025	12.21	12.29	11.58	11.89	11.89	-2.86%	1,922,484
Oct 24, 2025	12.04	12.32	11.82	12.24	12.24	3.99%	1,796,039
Oct 23, 2025	11.92	12.13	11.73	11.77	11.77	-0.59%	1,933,654
Oct 22, 2025	11.25	11.96	11.18	11.84	11.84	3.50%	3,239,968
Oct 21, 2025	11.83	11.83	11.31	11.44	11.44	-6.31%	3,558,160