NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.10	17.50	17.02	17.39	17.39	2.90%	2,458,865
Apr 15, 2026	16.54	17.25	16.39	16.90	16.90	2.86%	1,672,070
Apr 14, 2026	16.55	16.65	16.18	16.43	16.43	0.43%	1,371,280
Apr 13, 2026	15.67	16.36	15.39	16.36	16.36	3.68%	1,314,168
Apr 10, 2026	16.20	16.30	15.75	15.78	15.78	-0.69%	1,210,701
Apr 9, 2026	15.88	16.10	15.64	15.89	15.89	-0.63%	1,297,650
Apr 8, 2026	16.79	17.08	15.78	15.99	15.99	1.33%	1,828,648
Apr 7, 2026	15.96	16.02	15.37	15.78	15.78	-1.25%	1,483,958
Apr 6, 2026	16.43	16.46	15.78	15.98	15.98	-1.96%	1,582,250
Apr 2, 2026	15.54	16.47	15.52	16.30	16.30	1.12%	1,402,862
Apr 1, 2026	16.50	16.82	16.10	16.12	16.12	-0.12%	1,781,637
Mar 31, 2026	15.38	16.19	15.37	16.14	16.14	7.17%	1,673,910
Mar 30, 2026	15.37	15.67	14.84	15.06	15.06	-1.70%	1,453,590
Mar 27, 2026	15.09	15.51	14.95	15.32	15.32	-0.07%	1,382,560
Mar 26, 2026	15.90	16.12	15.31	15.33	15.33	-5.25%	1,164,104
Mar 25, 2026	16.36	16.71	16.08	16.18	16.18	1.38%	1,312,897
Mar 24, 2026	15.48	16.03	15.32	15.96	15.96	2.18%	1,824,351
Mar 23, 2026	15.21	15.87	15.09	15.62	15.62	2.70%	1,954,619
Mar 20, 2026	15.86	15.98	14.92	15.21	15.21	-2.75%	4,192,735
Mar 19, 2026	15.50	15.79	14.84	15.64	15.64	-2.98%	2,764,018
Mar 18, 2026	16.11	16.39	15.98	16.12	16.12	-1.29%	1,683,312
Mar 17, 2026	16.20	16.68	16.14	16.33	16.33	1.68%	2,013,270
Mar 16, 2026	16.49	16.65	15.83	16.06	16.06	-3.08%	2,936,698
Mar 13, 2026	17.10	17.30	16.25	16.57	16.57	-2.24%	2,626,492
Mar 12, 2026	17.04	17.32	16.51	16.95	16.95	-1.22%	3,168,558
Mar 11, 2026	17.75	17.75	17.05	17.16	17.16	-2.78%	1,788,181
Mar 10, 2026	17.20	18.23	17.14	17.65	17.65	2.92%	2,958,370
Mar 9, 2026	15.99	17.18	15.88	17.15	17.15	4.51%	2,368,771
Mar 6, 2026	16.71	17.18	16.13	16.41	16.41	-3.30%	2,134,241
Mar 5, 2026	17.20	17.99	16.53	16.97	16.97	-2.53%	3,211,092
Mar 4, 2026	17.20	17.67	16.70	17.41	17.41	3.26%	2,426,289
Mar 3, 2026	17.35	17.36	16.14	16.86	16.86	-7.11%	2,138,121
Mar 2, 2026	17.20	18.19	17.16	18.15	18.15	4.31%	2,682,371
Feb 27, 2026	17.39	17.42	16.90	17.40	17.40	-0.11%	2,664,981
Feb 26, 2026	17.18	17.53	16.81	17.42	17.42	-0.40%	1,619,258
Feb 25, 2026	17.73	18.03	17.38	17.49	17.49	-0.74%	1,563,932
Feb 24, 2026	16.99	17.67	16.63	17.62	17.62	4.01%	2,009,685
Feb 23, 2026	16.85	17.07	16.64	16.94	16.94	-	2,175,624
Feb 20, 2026	17.00	17.51	16.55	16.94	16.94	0.30%	2,851,774
Feb 19, 2026	16.43	16.97	16.14	16.89	16.89	2.55%	2,286,456
Feb 18, 2026	16.00	16.56	15.98	16.47	16.47	3.98%	1,526,642
Feb 17, 2026	15.62	15.91	15.22	15.84	15.84	0.19%	1,462,385
Feb 13, 2026	15.64	16.18	15.29	15.81	15.81	0.70%	1,870,345
Feb 12, 2026	16.17	16.17	15.48	15.70	15.70	-3.27%	1,348,783
Feb 11, 2026	16.10	16.57	15.74	16.23	16.23	2.27%	1,759,053
Feb 10, 2026	15.82	15.95	15.57	15.87	15.87	0.13%	1,336,932
Feb 9, 2026	15.00	15.91	14.90	15.85	15.85	5.39%	1,956,755
Feb 6, 2026	15.38	15.55	13.45	15.04	15.04	-0.99%	7,140,215
Feb 5, 2026	15.20	15.77	14.95	15.19	15.19	-4.35%	3,975,840
Feb 4, 2026	17.18	17.18	15.23	15.88	15.88	-7.08%	3,659,972