Skip to main content
logo
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
15.32
-0.01 (-0.07%)
At close: Mar 27, 2026

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.0915.5114.9515.3215.32-0.07%1,382,560
Mar 26, 202615.9016.1215.3115.3315.33-5.25%1,164,104
Mar 25, 202616.3616.7116.0816.1816.181.38%1,312,897
Mar 24, 202615.4816.0315.3215.9615.962.18%1,824,351
Mar 23, 202615.2115.8715.0915.6215.622.70%1,954,619
Mar 20, 202615.8615.9814.9215.2115.21-2.75%4,192,735
Mar 19, 202615.5015.7914.8415.6415.64-2.98%2,764,018
Mar 18, 202616.1116.3915.9816.1216.12-1.29%1,683,312
Mar 17, 202616.2016.6816.1416.3316.331.68%2,013,270
Mar 16, 202616.4916.6515.8316.0616.06-3.08%2,936,698
Mar 13, 202617.1017.3016.2516.5716.57-2.24%2,626,492
Mar 12, 202617.0417.3216.5116.9516.95-1.22%3,168,558
Mar 11, 202617.7517.7517.0517.1617.16-2.78%1,788,181
Mar 10, 202617.2018.2317.1417.6517.652.92%2,958,370
Mar 9, 202615.9917.1815.8817.1517.154.51%2,368,771
Mar 6, 202616.7117.1816.1316.4116.41-3.30%2,134,241
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%2,682,371
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