NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.45	15.02	14.45	14.91	14.91	5.82%	2,375,597
Aug 20, 2026	14.44	14.56	13.90	14.09	14.09	-3.16%	1,507,036
Aug 19, 2026	14.41	14.67	14.27	14.55	14.55	2.03%	1,595,612
Aug 18, 2026	14.71	14.71	13.87	14.26	14.26	-4.36%	1,839,325
Aug 17, 2026	14.56	15.59	14.16	14.91	14.91	3.61%	3,169,096
Aug 14, 2026	14.46	14.72	14.35	14.39	14.39	-0.42%	1,050,883
Aug 13, 2026	14.62	14.80	14.35	14.45	14.45	-1.70%	1,018,744
Aug 12, 2026	14.98	15.04	14.60	14.70	14.70	0.20%	1,885,054
Aug 11, 2026	14.52	14.91	14.44	14.67	14.67	2.37%	1,288,303
Aug 10, 2026	14.62	14.64	14.24	14.33	14.33	-1.31%	1,447,581
Aug 7, 2026	14.72	15.05	14.51	14.52	14.52	1.47%	1,585,406
Aug 6, 2026	13.97	14.63	13.85	14.31	14.31	1.71%	1,746,219
Aug 5, 2026	14.05	14.25	13.78	14.07	14.07	2.70%	1,525,145
Aug 4, 2026	13.41	13.95	13.41	13.70	13.70	6.86%	2,427,553
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