NexGen Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.940	11.990	11.905	11.905	11.905	23,946
2026-10-15	11.390	11.980	11.300	11.980	11.980	59,257
2026-10-14	11.900	11.900	11.310	11.310	11.310	39,864
2026-10-13	12.300	12.300	12.000	12.000	12.000	21,458
2026-10-09	12.470	12.650	12.410	12.630	12.630	23,031
2026-10-08	12.670	12.670	12.155	12.155	12.155	14,326
2026-10-07	13.010	13.020	12.800	12.800	12.800	25,410
2026-10-06	13.130	13.540	13.130	13.540	13.540	57,156
2026-10-05	12.890	13.030	12.745	13.030	13.030	19,469
2026-10-02	12.840	12.880	12.775	12.775	12.775	12,473
2026-10-01	12.800	13.070	12.505	12.505	12.505	15,001
2026-09-30	13.000	13.190	12.825	13.040	13.040	8,399
2026-09-29	12.920	12.920	12.750	12.750	12.750	5,392
2026-09-28	12.880	12.880	12.650	12.740	12.740	20,450
2026-09-25	13.200	13.200	13.000	13.150	13.150	12,974
2026-09-24	13.500	13.500	13.070	13.150	13.150	21,534
2026-09-23	14.030	14.030	13.770	13.770	13.770	23,484
2026-09-22	13.920	14.000	13.820	14.000	14.000	21,375
2026-09-21	13.620	13.680	13.470	13.680	13.680	60,618
2026-09-18	13.340	13.530	13.185	13.185	13.185	21,906
2026-09-17	13.290	13.320	13.285	13.285	13.285	18,687
2026-09-16	13.410	13.410	13.190	13.190	13.190	27,725
2026-09-15	13.320	13.320	13.090	13.090	13.090	34,469
2026-09-14	13.650	13.650	13.020	13.265	13.265	23,855
2026-09-11	14.280	14.280	13.910	13.910	13.910	5,640
2026-09-10	14.440	14.445	14.440	14.445	14.445	10,542
2026-09-09	14.630	14.630	14.630	14.630	14.630	16,080
2026-09-08	14.940	15.050	14.880	15.025	15.025	26,802
2026-09-04	14.630	14.900	14.630	14.900	14.900	7,748
2026-09-03	14.500	14.670	14.500	14.670	14.670	12,445
2026-09-02	13.830	14.070	13.830	14.070	14.070	16,858
2026-09-01	14.300	14.350	13.850	13.850	13.850	20,301
2026-08-28	15.600	15.600	14.470	14.470	14.470	18,330
2026-08-27	15.660	15.660	15.410	15.590	15.590	13,092
2026-08-26	15.500	15.530	15.365	15.385	15.385	31,582
2026-08-25	15.335	15.670	15.335	15.660	15.660	38,581
2026-08-24	15.080	15.440	15.080	15.170	15.170	33,079
2026-08-21	14.450	14.820	14.450	14.730	14.730	64,582
2026-08-20	14.330	14.450	13.960	13.960	13.960	25,555
2026-08-19	14.383	14.390	14.360	14.370	14.370	14,789
2026-08-18	14.630	14.630	13.915	14.140	14.140	44,278
2026-08-17	14.250	15.380	14.200	15.075	15.075	54,429
2026-08-14	14.450	14.590	14.440	14.440	14.440	14,893
2026-08-13	14.900	14.900	14.430	14.500	14.500	9,040
2026-08-12	14.980	15.000	14.790	14.910	14.910	6,379
2026-08-11	14.520	14.900	14.520	14.600	14.600	9,101
2026-08-10	14.600	14.780	14.250	14.400	14.400	10,630
2026-08-07	14.500	14.850	14.500	14.650	14.650	28,685
2026-08-06	13.950	14.540	13.950	14.290	14.290	27,384
2026-08-05	14.050	14.060	13.875	13.875	13.875	12,938
2026-08-04	13.400	13.900	13.400	13.900	13.900	21,380
2026-07-31	12.730	12.830	12.730	12.830	12.830	4,698
2026-07-30	13.050	13.100	12.840	12.840	12.840	11,402
2026-07-29	12.800	12.800	12.410	12.410	12.410	10,627
2026-07-28	12.890	13.050	12.720	13.050	13.050	20,196
2026-07-27	13.080	13.200	13.010	13.020	13.020	3,779
2026-07-24	13.160	13.160	12.830	12.920	12.920	7,390
2026-07-23	13.050	13.230	13.050	13.230	13.230	7,129
2026-07-22	13.090	13.490	13.090	13.380	13.380	22,321
2026-07-21	12.480	12.790	12.480	12.790	12.790	17,631

Page 1 of 15 · 842 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.