NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.59	12.80	12.20	12.19	-	-2.17%	2,659,552
May 4, 2026	12.40	12.63	12.28	12.46	12.46	0.65%	5,040,652
May 1, 2026	12.50	12.59	12.03	12.38	12.38	-1.51%	3,808,076
Apr 30, 2026	11.87	12.58	11.87	12.57	12.57	6.80%	5,323,817
Apr 29, 2026	12.04	12.10	11.62	11.77	11.77	-2.16%	5,101,132
Apr 28, 2026	12.30	12.39	11.78	12.03	12.03	-3.61%	6,093,652
Apr 27, 2026	12.42	12.74	12.14	12.48	12.48	0.65%	4,906,649
Apr 24, 2026	12.82	12.88	12.32	12.40	12.40	-2.44%	4,105,678
Apr 23, 2026	13.10	13.31	12.30	12.71	12.71	-2.98%	6,868,982
Apr 22, 2026	12.48	13.10	12.36	13.10	13.10	7.55%	6,075,790
Apr 21, 2026	12.74	12.74	12.08	12.18	12.18	-4.17%	4,658,556
Apr 20, 2026	12.54	12.76	12.27	12.71	12.71	0.16%	6,153,825
Apr 17, 2026	12.82	13.18	12.61	12.69	12.69	0.32%	7,532,049
Apr 16, 2026	12.45	12.76	12.40	12.65	12.65	2.93%	4,765,879
Apr 15, 2026	12.00	12.56	11.90	12.29	12.29	3.10%	5,226,527
Apr 14, 2026	12.08	12.14	11.75	11.92	11.92	0.51%	3,490,821
Apr 13, 2026	11.29	11.87	11.13	11.86	11.86	4.13%	4,633,815
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