NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	14.46	14.72	14.35	14.39	14.39	-0.42%	1,053,770
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%	1,539,256
Jul 20, 2026	12.40	12.46	12.16	12.28	12.28	-0.57%	1,224,185
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