NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.21	13.27	12.56	12.82	12.82	-1.61%	5,183,329
Jul 30, 2026	13.05	13.14	12.70	13.03	13.03	3.99%	2,991,041
Jul 29, 2026	12.81	12.95	12.37	12.53	12.53	-3.17%	2,952,308
Jul 28, 2026	12.90	13.09	12.50	12.94	12.94	-1.30%	2,403,172
Jul 27, 2026	13.05	13.38	12.90	13.11	13.11	1.71%	1,423,909
Jul 24, 2026	13.16	13.34	12.78	12.89	12.89	-2.13%	1,671,671
Jul 23, 2026	13.05	13.31	12.95	13.17	13.17	-1.05%	1,243,604
Jul 22, 2026	13.04	13.51	13.04	13.31	13.31	3.18%	1,407,030
Jul 21, 2026	12.52	13.00	12.39	12.90	12.90	5.05%	1,539,556
Jul 20, 2026	12.40	12.46	12.16	12.28	12.28	-0.57%	1,224,585
Jul 17, 2026	12.35	12.54	12.04	12.35	12.35	-0.72%	1,142,948
Jul 16, 2026	12.71	12.71	12.34	12.44	12.44	-4.31%	1,122,165
Jul 15, 2026	13.25	13.37	12.72	13.00	13.00	-1.22%	983,683
Jul 14, 2026	13.04	13.33	13.04	13.16	13.16	3.05%	1,066,206
Jul 13, 2026	13.63	13.66	12.67	12.77	12.77	-6.79%	1,454,080
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