Skip to main content
logo
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
14.92
-0.12 (-0.80%)
Jun 19, 2026, 4:00 PM EST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202614.6014.8914.6014.85--1.26%50,792
Jun 18, 202615.0815.3914.6915.0415.041.42%1,333,065
Jun 17, 202614.9215.2714.7714.8314.83-0.40%1,004,430
Jun 16, 202614.7215.2114.6514.8914.890.81%879,531
Jun 15, 202614.5014.9514.4514.7714.777.34%1,193,247
Jun 12, 202613.7913.9713.5413.7613.761.10%1,063,745
Jun 11, 202613.2513.6613.0213.6113.615.34%1,425,392
Jun 10, 202613.6413.8812.7812.9212.92-6.58%2,027,553
Jun 9, 202614.6414.6413.3813.8313.83-4.62%1,655,009
Jun 8, 202614.6814.7614.2914.5014.501.05%1,021,747
Jun 5, 202615.4915.4914.3314.3514.35-9.63%2,859,316
Jun 4, 202615.7216.0815.4515.8815.880.44%1,385,022
Jun 3, 202617.0517.0515.7815.8115.81-7.97%2,129,012
Jun 2, 202615.7017.2815.6017.1817.188.60%2,461,160
Jun 1, 202615.8016.0415.3215.8215.82-0.57%1,268,325
May 29, 202615.6516.0715.4315.9115.912.12%1,908,578
May 28, 202615.2315.6514.9315.5815.581.17%1,677,832
May 27, 202615.0815.6214.9515.4015.401.45%1,922,538
May 26, 202614.9915.2514.8215.1815.181.47%2,030,701
May 25, 202615.0115.0514.8214.9614.961.42%598,445
May 22, 202614.6114.9114.5314.7514.751.65%1,257,210
May 21, 202614.5414.8714.3314.5114.51-0.27%1,326,921
May 20, 202614.6814.7914.3514.5514.550.28%1,610,605
May 19, 202615.0615.0614.4014.5114.51-6.33%2,131,124
May 15, 202616.0016.0115.4415.4915.49-5.72%2,154,597
May 14, 202616.7716.7715.9616.4316.43-1.68%2,258,091
May 13, 202616.9916.9916.1116.7116.71-1.01%2,544,406
May 12, 202617.0417.0416.2116.8816.88-2.43%3,390,250
May 11, 202617.1017.5716.5617.3017.304.15%2,590,410
May 8, 202617.0317.0516.4216.6116.61-1.66%1,947,693
May 7, 202617.5717.7016.6716.8916.89-3.87%2,662,345
May 6, 202616.3617.6016.1717.5717.576.55%3,015,773
May 5, 202617.1017.4316.3216.4916.49-2.66%1,521,340
May 4, 202616.8317.1616.7216.9416.940.77%1,753,352
May 1, 202617.1717.1716.3316.8116.81-1.47%1,438,336
Apr 30, 202616.1717.0816.1717.0617.066.03%1,717,895
Apr 29, 202616.4116.5415.9316.0916.09-2.13%1,623,749
Apr 28, 202616.7416.9316.1116.4416.44-3.24%1,927,789
Apr 27, 202616.9517.3116.5316.9916.990.30%1,961,573
Apr 24, 202617.5417.6016.8316.9416.94-2.42%1,926,504
Apr 23, 202617.9018.2116.8617.3617.36-2.96%2,694,538
Apr 22, 202617.2617.9016.9017.8917.897.51%1,925,063
Apr 21, 202617.4017.4016.4916.6416.64-4.09%1,815,095
Apr 20, 202617.1717.4016.8017.3517.350.06%1,890,681
Apr 17, 202617.7418.0017.2517.3417.34-0.29%2,760,529
Apr 16, 202617.1017.5017.0217.3917.392.90%2,458,865
Apr 15, 202616.5417.2516.3916.9016.902.86%1,665,470
Apr 14, 202616.5516.6516.1816.4316.430.43%1,371,280
Apr 13, 202615.6716.3615.3916.3616.363.68%1,314,168
Apr 10, 202616.2016.3015.7515.7815.78-0.69%1,210,701