NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.53	13.89	13.53	13.70	13.70	2.01%	1,373,009
Jul 9, 2026	13.13	13.50	13.13	13.43	13.43	3.31%	1,045,974
Jul 8, 2026	12.76	13.11	12.63	13.00	13.00	0.78%	1,557,137
Jul 7, 2026	13.58	13.58	12.62	12.90	12.90	-5.98%	1,478,481
Jul 6, 2026	13.86	14.07	13.65	13.72	13.72	-1.44%	792,915
Jul 3, 2026	13.88	13.98	13.75	13.92	13.92	1.90%	265,751
Jul 2, 2026	13.59	14.03	13.42	13.66	13.66	2.55%	1,345,705
Jun 30, 2026	13.62	13.76	13.12	13.32	13.32	-3.34%	1,389,951
Jun 29, 2026	13.83	13.83	13.40	13.78	13.78	-0.07%	978,220
Jun 26, 2026	13.55	14.03	13.44	13.79	13.79	0.73%	1,067,560
Jun 25, 2026	14.34	14.63	13.66	13.69	13.69	-4.53%	1,412,541
Jun 24, 2026	14.57	14.57	14.15	14.34	14.34	-2.65%	1,019,552
Jun 23, 2026	14.24	15.21	14.15	14.73	14.73	-0.47%	1,508,081
Jun 22, 2026	14.77	15.02	14.61	14.80	14.80	-0.80%	1,266,814
Jun 19, 2026	14.60	14.96	14.60	14.92	14.92	-0.80%	1,083,238
Jun 18, 2026	15.08	15.39	14.69	15.04	15.04	1.42%	1,333,065
Jun 17, 2026	14.92	15.27	14.77	14.83	14.83	-0.40%	1,004,430
Jun 16, 2026	14.72	15.21	14.65	14.89	14.89	0.81%	879,531
Jun 15, 2026	14.50	14.95	14.45	14.77	14.77	7.34%	1,193,247
Jun 12, 2026	13.79	13.97	13.54	13.76	13.76	1.10%	1,063,745
Jun 11, 2026	13.25	13.66	13.02	13.61	13.61	5.34%	1,425,392
Jun 10, 2026	13.64	13.88	12.78	12.92	12.92	-6.58%	2,027,553
Jun 9, 2026	14.64	14.64	13.38	13.83	13.83	-4.62%	1,655,009
Jun 8, 2026	14.68	14.76	14.29	14.50	14.50	1.05%	1,021,747
Jun 5, 2026	15.49	15.49	14.33	14.35	14.35	-9.63%	2,859,316
Jun 4, 2026	15.72	16.08	15.45	15.88	15.88	0.44%	1,385,022
Jun 3, 2026	17.05	17.05	15.78	15.81	15.81	-7.97%	2,129,012
Jun 2, 2026	15.70	17.28	15.60	17.18	17.18	8.60%	2,461,160
Jun 1, 2026	15.80	16.04	15.32	15.82	15.82	-0.57%	1,268,325
May 29, 2026	15.65	16.07	15.43	15.91	15.91	2.12%	1,908,578
May 28, 2026	15.23	15.65	14.93	15.58	15.58	1.17%	1,677,832
May 27, 2026	15.08	15.62	14.95	15.40	15.40	1.45%	1,922,538
May 26, 2026	14.99	15.25	14.82	15.18	15.18	1.47%	2,030,701
May 25, 2026	15.01	15.05	14.82	14.96	14.96	1.42%	598,445
May 22, 2026	14.61	14.91	14.53	14.75	14.75	1.65%	1,257,210
May 21, 2026	14.54	14.87	14.33	14.51	14.51	-0.27%	1,326,921
May 20, 2026	14.68	14.79	14.35	14.55	14.55	0.28%	1,610,605
May 19, 2026	15.06	15.06	14.40	14.51	14.51	-6.33%	2,131,124
May 15, 2026	16.00	16.01	15.44	15.49	15.49	-5.72%	2,154,597
May 14, 2026	16.77	16.77	15.96	16.43	16.43	-1.68%	2,258,091
May 13, 2026	16.99	16.99	16.11	16.71	16.71	-1.01%	2,544,406
May 12, 2026	17.04	17.04	16.21	16.88	16.88	-2.43%	3,390,250
May 11, 2026	17.10	17.57	16.56	17.30	17.30	4.15%	2,590,410
May 8, 2026	17.03	17.05	16.42	16.61	16.61	-1.66%	1,947,693
May 7, 2026	17.57	17.70	16.67	16.89	16.89	-3.87%	2,662,345
May 6, 2026	16.36	17.60	16.17	17.57	17.57	6.55%	3,015,773
May 5, 2026	17.10	17.43	16.32	16.49	16.49	-2.66%	1,521,340
May 4, 2026	16.83	17.16	16.72	16.94	16.94	0.77%	1,753,352
May 1, 2026	17.17	17.17	16.33	16.81	16.81	-1.47%	1,438,336
Apr 30, 2026	16.17	17.08	16.17	17.06	17.06	6.03%	1,717,895