NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.59	13.31	12.52	13.30	13.30	4.07%	7,288,658
Feb 27, 2026	12.66	12.78	12.40	12.78	12.78	0.16%	6,189,337
Feb 26, 2026	12.68	12.82	12.27	12.76	12.76	-0.47%	6,270,671
Feb 25, 2026	13.00	13.16	12.70	12.82	12.82	-0.23%	5,395,203
Feb 24, 2026	12.29	12.91	12.12	12.85	12.85	3.71%	7,041,960
Feb 23, 2026	12.30	12.47	12.15	12.39	12.39	0.08%	4,917,306
Feb 20, 2026	12.42	12.81	12.09	12.38	12.38	0.32%	9,452,985
Feb 19, 2026	12.00	12.41	11.78	12.34	12.34	2.49%	8,957,180
Feb 18, 2026	11.77	12.12	11.70	12.04	12.04	3.61%	6,731,851
Feb 17, 2026	11.41	11.67	11.14	11.62	11.62	-	7,139,553
Feb 13, 2026	11.54	11.89	11.23	11.62	11.62	0.69%	11,480,735
Feb 12, 2026	11.90	11.93	11.36	11.54	11.54	-3.43%	9,542,301
Feb 11, 2026	11.99	12.21	11.57	11.95	11.95	2.05%	7,785,243
Feb 10, 2026	11.64	11.78	11.50	11.71	11.71	0.26%	6,160,805
Feb 9, 2026	11.06	11.73	10.99	11.68	11.68	5.80%	7,246,948
Feb 6, 2026	11.29	11.43	9.85	11.04	11.04	-0.36%	34,607,195
Feb 5, 2026	11.16	11.55	10.92	11.08	11.08	-4.65%	7,675,305
Feb 4, 2026	12.57	12.57	11.13	11.62	11.62	-7.34%	12,989,274
Feb 3, 2026	12.68	12.86	12.07	12.54	12.54	3.29%	11,174,030
Feb 2, 2026	12.44	12.99	12.02	12.14	12.14	-3.42%	10,825,927
Jan 30, 2026	12.86	13.22	12.39	12.57	12.57	-5.56%	10,639,964
Jan 29, 2026	13.89	13.92	12.55	13.31	13.31	-4.38%	15,500,555
Jan 28, 2026	13.06	13.96	12.87	13.92	13.92	8.92%	17,437,316
Jan 27, 2026	12.13	13.00	12.02	12.78	12.78	4.93%	7,420,660
Jan 26, 2026	12.95	13.20	12.08	12.18	12.18	-3.18%	8,398,353
Jan 23, 2026	12.64	12.75	12.38	12.58	12.58	0.24%	6,147,797
Jan 22, 2026	12.55	12.69	12.30	12.55	12.55	1.62%	5,540,291
Jan 21, 2026	12.25	12.37	11.96	12.35	12.35	2.92%	7,983,860
Jan 20, 2026	11.85	12.27	11.76	12.00	12.00	0.93%	9,003,804
Jan 16, 2026	11.77	12.19	11.73	11.89	11.89	1.45%	7,353,823
Jan 15, 2026	11.53	12.03	11.35	11.72	11.72	1.65%	7,511,809
Jan 14, 2026	11.22	11.65	11.06	11.53	11.53	2.95%	8,100,721
Jan 13, 2026	11.19	11.38	11.07	11.20	11.20	0.81%	6,632,424
Jan 12, 2026	10.85	11.19	10.63	11.11	11.11	3.45%	6,635,509
Jan 9, 2026	11.13	11.33	10.59	10.74	10.74	-0.46%	6,781,918
Jan 8, 2026	10.90	10.92	10.66	10.79	10.79	-1.28%	7,045,836
Jan 7, 2026	10.80	10.95	10.72	10.93	10.93	0.09%	7,108,312
Jan 6, 2026	10.86	11.09	10.65	10.92	10.92	1.87%	7,016,926
Jan 5, 2026	10.56	10.74	10.14	10.72	10.72	4.59%	9,735,225
Jan 2, 2026	9.44	10.37	9.42	10.25	10.25	11.41%	12,841,218
Dec 31, 2025	9.14	9.35	9.13	9.20	9.20	0.88%	4,217,074
Dec 30, 2025	9.35	9.42	9.05	9.12	9.12	-1.51%	4,545,441
Dec 29, 2025	9.19	9.55	9.16	9.26	9.26	0.11%	3,647,055
Dec 26, 2025	9.52	9.55	9.17	9.25	9.25	-2.12%	2,497,610
Dec 24, 2025	9.46	9.48	9.33	9.45	9.45	0.32%	2,251,425
Dec 23, 2025	9.23	9.66	9.22	9.42	9.42	2.95%	6,183,661
Dec 22, 2025	9.36	9.59	9.14	9.15	9.15	0.22%	8,147,445
Dec 19, 2025	8.50	9.27	8.50	9.13	9.13	7.41%	17,846,279
Dec 18, 2025	8.28	8.56	8.28	8.50	8.50	3.66%	7,897,918
Dec 17, 2025	8.50	8.55	8.14	8.20	8.20	-2.84%	8,192,753