NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.59	10.80	10.51	10.66	10.66	1.23%	6,098,375
May 21, 2026	10.55	10.79	10.39	10.53	10.53	-0.57%	5,234,332
May 20, 2026	10.62	10.76	10.42	10.59	10.59	0.57%	6,342,725
May 19, 2026	10.90	10.93	10.47	10.53	10.53	-4.01%	5,824,853
May 18, 2026	11.25	11.28	10.87	10.97	10.97	-2.40%	4,120,339
May 15, 2026	11.60	11.68	11.22	11.24	11.24	-6.10%	6,500,273
May 14, 2026	12.13	12.16	11.62	11.97	11.97	-1.72%	5,483,189
May 13, 2026	12.33	12.41	11.76	12.18	12.18	-1.14%	6,642,285
May 12, 2026	12.34	12.41	11.82	12.32	12.32	-2.69%	8,618,473
May 11, 2026	12.53	12.86	12.46	12.66	12.66	4.28%	8,266,165
May 8, 2026	12.49	12.49	11.99	12.14	12.14	-1.94%	5,135,858
May 7, 2026	12.96	12.99	12.22	12.38	12.38	-3.88%	8,514,826
May 6, 2026	12.06	12.91	11.86	12.88	12.88	6.27%	7,406,612
May 5, 2026	12.59	12.80	11.98	12.12	12.12	-2.73%	6,092,489
May 4, 2026	12.40	12.63	12.28	12.46	12.46	0.65%	5,130,998
May 1, 2026	12.50	12.59	12.03	12.38	12.38	-1.51%	3,842,587
Apr 30, 2026	11.87	12.58	11.87	12.57	12.57	6.80%	5,364,057
Apr 29, 2026	12.04	12.10	11.62	11.77	11.77	-2.16%	5,246,638
Apr 28, 2026	12.30	12.39	11.78	12.03	12.03	-3.61%	6,166,582
Apr 27, 2026	12.42	12.74	12.14	12.48	12.48	0.65%	5,081,779
Apr 24, 2026	12.82	12.88	12.32	12.40	12.40	-2.44%	4,321,007
Apr 23, 2026	13.10	13.31	12.30	12.71	12.71	-2.98%	6,921,228
Apr 22, 2026	12.48	13.10	12.36	13.10	13.10	7.55%	6,109,422
Apr 21, 2026	12.74	12.74	12.08	12.18	12.18	-4.17%	4,710,863
Apr 20, 2026	12.54	12.76	12.27	12.71	12.71	0.16%	6,305,304
Apr 17, 2026	12.82	13.18	12.61	12.69	12.69	0.32%	7,670,376
Apr 16, 2026	12.45	12.76	12.40	12.65	12.65	2.93%	4,926,084
Apr 15, 2026	12.00	12.56	11.90	12.29	12.29	3.10%	5,329,498
Apr 14, 2026	12.08	12.14	11.75	11.92	11.92	0.51%	3,529,346
Apr 13, 2026	11.29	11.87	11.13	11.86	11.86	4.13%	4,814,517
Apr 10, 2026	11.64	11.81	11.38	11.39	11.39	-0.87%	3,900,877
Apr 9, 2026	11.48	11.64	11.32	11.49	11.49	-0.52%	4,850,327
Apr 8, 2026	11.98	12.32	11.39	11.55	11.55	1.67%	6,312,033
Apr 7, 2026	11.42	11.51	11.05	11.36	11.36	-1.22%	4,208,897
Apr 6, 2026	11.77	11.84	11.34	11.50	11.50	-1.96%	4,079,267
Apr 2, 2026	11.16	11.84	11.01	11.73	11.73	1.12%	4,520,162
Apr 1, 2026	11.92	12.11	11.60	11.60	11.60	-	5,236,398
Mar 31, 2026	11.10	11.63	11.03	11.60	11.60	7.01%	7,728,087
Mar 30, 2026	11.12	11.26	10.65	10.84	10.84	-1.81%	7,425,551
Mar 27, 2026	10.81	11.18	10.76	11.04	11.04	-0.36%	5,039,329
Mar 26, 2026	11.51	11.74	11.05	11.08	11.08	-5.46%	4,628,173
Mar 25, 2026	11.85	12.13	11.64	11.72	11.72	0.77%	6,631,774
Mar 24, 2026	11.27	11.65	11.14	11.63	11.63	2.02%	6,646,211
Mar 23, 2026	11.15	11.58	10.99	11.40	11.40	1.24%	13,408,718
Mar 20, 2026	11.54	11.76	10.88	11.26	11.26	-1.14%	34,835,022
Mar 19, 2026	11.30	11.52	10.79	11.39	11.39	-3.15%	10,459,348
Mar 18, 2026	11.90	11.98	11.65	11.76	11.76	-1.51%	6,287,690
Mar 17, 2026	11.89	12.20	11.77	11.94	11.94	1.79%	4,901,444
Mar 16, 2026	12.06	12.33	11.57	11.73	11.73	-3.06%	7,852,552
Mar 13, 2026	12.56	12.66	11.86	12.10	12.10	-2.89%	9,557,260