NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.64	11.81	11.38	11.39	11.39	-0.87%	3,783,927
Apr 9, 2026	11.48	11.64	11.32	11.49	11.49	-0.52%	4,655,917
Apr 8, 2026	11.98	12.32	11.39	11.55	11.55	1.67%	6,282,550
Apr 7, 2026	11.42	11.51	11.05	11.36	11.36	-1.22%	4,115,770
Apr 6, 2026	11.77	11.84	11.34	11.50	11.50	-1.96%	4,069,074
Apr 2, 2026	11.16	11.84	11.01	11.73	11.73	1.12%	4,407,311
Apr 1, 2026	11.92	12.11	11.60	11.60	11.60	-	5,139,364
Mar 31, 2026	11.10	11.63	11.03	11.60	11.60	7.01%	7,654,313
Mar 30, 2026	11.12	11.26	10.65	10.84	10.84	-1.81%	7,250,725
Mar 27, 2026	10.81	11.18	10.76	11.04	11.04	-0.36%	4,831,523
Mar 26, 2026	11.51	11.74	11.05	11.08	11.08	-5.46%	4,590,841
Mar 25, 2026	11.85	12.13	11.64	11.72	11.72	0.77%	6,618,133
Mar 24, 2026	11.27	11.65	11.14	11.63	11.63	2.02%	6,556,194
Mar 23, 2026	11.15	11.58	10.99	11.40	11.40	1.24%	13,305,423
Mar 20, 2026	11.54	11.76	10.88	11.26	11.26	-1.14%	34,696,853
Mar 19, 2026	11.30	11.52	10.79	11.39	11.39	-3.15%	10,429,545
Mar 18, 2026	11.90	11.98	11.65	11.76	11.76	-1.51%	6,228,955
Mar 17, 2026	11.89	12.20	11.77	11.94	11.94	1.79%	4,866,930
Mar 16, 2026	12.06	12.33	11.57	11.73	11.73	-3.06%	7,554,685
Mar 13, 2026	12.56	12.66	11.86	12.10	12.10	-2.89%	9,447,446
Mar 12, 2026	12.52	12.72	12.12	12.46	12.46	-1.42%	7,673,688
Mar 11, 2026	12.88	13.01	12.55	12.64	12.64	-2.77%	5,022,969
Mar 10, 2026	12.70	13.44	12.64	13.00	13.00	2.69%	8,586,902
Mar 9, 2026	11.90	12.66	11.72	12.66	12.66	4.71%	8,412,830
Mar 6, 2026	12.18	12.62	11.87	12.09	12.09	-2.50%	7,505,719
Mar 5, 2026	12.69	13.18	12.07	12.40	12.40	-2.90%	11,805,757
Mar 4, 2026	12.66	12.94	12.15	12.77	12.77	3.32%	4,976,211
Mar 3, 2026	12.65	12.66	11.76	12.36	12.36	-7.07%	10,596,013
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