NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.82	12.36	11.82	12.34	12.34	5.83%	1,661,155
Oct 26, 2026	11.42	11.69	11.31	11.66	11.66	2.28%	1,378,054
Oct 23, 2026	11.26	11.58	10.98	11.40	11.40	0.26%	2,726,395
Oct 22, 2026	11.58	11.65	11.26	11.37	11.37	-5.01%	2,199,951
Oct 21, 2026	12.11	12.13	11.88	11.97	11.97	0.59%	2,220,499
Oct 20, 2026	11.85	12.12	11.80	11.90	11.90	-0.75%	1,511,105
Oct 19, 2026	11.99	12.02	11.81	11.99	11.99	1.44%	1,659,652
Oct 16, 2026	12.06	12.21	11.65	11.82	11.82	-2.48%	3,357,132
Oct 15, 2026	11.30	12.21	11.28	12.12	12.12	5.57%	5,477,670
Oct 14, 2026	11.90	11.95	11.23	11.48	11.48	-4.89%	4,435,007
Oct 13, 2026	12.17	12.26	11.96	12.07	12.07	-3.52%	2,458,705
Oct 9, 2026	12.50	12.76	12.24	12.51	12.51	1.46%	1,114,757
Oct 8, 2026	12.67	12.70	12.15	12.33	12.33	-3.75%	3,815,929
Oct 7, 2026	13.00	13.04	12.68	12.81	12.81	-4.47%	1,674,162
Oct 6, 2026	13.11	13.84	13.09	13.41	13.41	3.63%	1,790,091
Oct 5, 2026	12.90	13.05	12.73	12.94	12.94	0.94%	1,280,990
Oct 2, 2026	12.81	12.94	12.69	12.82	12.82	1.50%	1,333,109
Oct 1, 2026	12.84	13.00	12.50	12.63	12.63	-2.62%	1,500,298
Sep 30, 2026	12.99	13.38	12.78	12.97	12.97	1.25%	2,339,581
Sep 29, 2026	12.92	12.98	12.70	12.81	12.81	0.47%	736,980
Sep 28, 2026	12.88	12.91	12.65	12.75	12.75	-2.07%	1,237,520
Sep 25, 2026	13.17	13.23	12.98	13.02	13.02	-0.69%	848,554
Sep 24, 2026	13.50	13.55	13.07	13.11	13.11	-3.53%	1,670,265
Sep 23, 2026	14.03	14.03	13.58	13.59	13.59	-3.41%	1,242,497
Sep 22, 2026	13.81	14.15	13.52	14.07	14.07	2.10%	1,503,234
Sep 21, 2026	13.62	13.93	13.41	13.78	13.78	5.35%	1,583,523
Sep 18, 2026	13.34	13.53	13.07	13.08	13.08	-1.13%	2,946,766
Sep 17, 2026	13.32	13.38	13.14	13.23	13.23	0.76%	953,683
Sep 16, 2026	13.41	13.46	12.97	13.13	13.13	-0.15%	1,312,272
Sep 15, 2026	13.20	13.42	13.01	13.15	13.15	-0.15%	1,386,020
Sep 14, 2026	13.65	13.65	12.92	13.17	13.17	-3.37%	1,795,747
Sep 11, 2026	14.25	14.26	13.60	13.63	13.63	-3.74%	1,343,293
Sep 10, 2026	14.40	14.53	14.14	14.16	14.16	-4.00%	1,026,973
Sep 9, 2026	14.64	15.02	14.61	14.75	14.75	-0.07%	958,395
Sep 8, 2026	14.89	15.13	14.58	14.76	14.76	-0.87%	1,160,706
Sep 4, 2026	14.63	14.99	14.50	14.89	14.89	1.09%	1,156,928
Sep 3, 2026	14.50	14.82	14.49	14.73	14.73	4.32%	1,221,284
Sep 2, 2026	13.82	14.30	13.81	14.12	14.12	2.32%	1,989,675
Sep 1, 2026	14.31	14.35	13.75	13.80	13.80	-4.83%	1,596,748
Aug 31, 2026	14.50	14.61	14.33	14.50	14.50	0.42%	1,504,698
Aug 28, 2026	15.52	15.64	14.31	14.44	14.44	-6.96%	1,719,970
Aug 27, 2026	15.51	15.65	15.38	15.52	15.52	0.91%	1,105,864
Aug 26, 2026	15.49	15.87	15.34	15.38	15.38	-0.71%	1,124,145
Aug 25, 2026	15.18	15.68	15.05	15.49	15.49	2.38%	1,200,285
Aug 24, 2026	15.08	15.58	14.88	15.13	15.13	1.48%	1,319,659
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