Skip to main content
logo
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
15.37
-0.03 (-0.19%)
May 28, 2026, 1:03 PM EST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.2315.3714.9315.32--0.52%792,560
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
Apr 9, 202615.8816.1015.6415.8915.89-0.63%1,297,650
Apr 8, 202616.7917.0815.7815.9915.991.33%1,828,648
Apr 7, 202615.9616.0215.3715.7815.78-1.25%1,483,958
Apr 6, 202616.4316.4615.7815.9815.98-1.96%1,582,250
Apr 2, 202615.5416.4715.5216.3016.301.12%1,402,862
Apr 1, 202616.5016.8216.1016.1216.12-0.12%1,781,637
Mar 31, 202615.3816.1915.3716.1416.147.17%1,673,910
Mar 30, 202615.3715.6714.8415.0615.06-1.70%1,453,590
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