NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.390	12.420	12.240	12.250	12.250	41,548
2026-07-17	12.180	12.515	12.055	12.515	12.515	29,341
2026-07-16	12.770	12.770	12.450	12.450	12.450	15,908
2026-07-15	13.240	13.290	13.040	13.040	13.040	5,460
2026-07-14	12.940	13.220	12.940	13.140	13.140	13,735
2026-07-13	13.640	13.640	12.785	12.800	12.800	15,986
2026-07-10	13.530	13.720	13.530	13.690	13.690	9,055
2026-07-09	13.220	13.470	13.160	13.470	13.470	26,838
2026-07-08	12.780	12.790	12.690	12.790	12.790	20,412
2026-07-07	13.580	13.580	12.650	12.910	12.910	56,817
2026-07-06	13.950	14.040	13.870	13.870	13.870	9,928
2026-07-03	13.890	13.970	13.890	13.930	13.930	2,662
2026-07-02	13.590	13.840	13.480	13.480	13.480	7,998
2026-06-30	13.620	13.790	13.195	13.200	13.200	11,878
2026-06-29	13.830	13.830	13.410	13.690	13.690	8,540
2026-06-26	13.550	13.810	13.480	13.810	13.810	11,447
2026-06-25	14.360	14.360	13.900	14.000	14.000	15,346
2026-06-24	14.570	14.570	14.220	14.250	14.250	29,539
2026-06-23	14.230	15.010	14.230	15.010	15.010	14,109
2026-06-22	14.770	14.940	14.680	14.940	14.940	20,031
2026-06-19	14.600	14.880	14.530	14.880	14.880	359
2026-06-18	15.080	15.080	14.780	14.780	14.780	22,833
2026-06-17	14.980	15.230	14.980	15.230	15.230	12,578
2026-06-16	14.730	14.940	14.700	14.890	14.890	8,734
2026-06-15	14.520	14.870	14.520	14.870	14.870	25,111
2026-06-12	13.790	13.900	13.685	13.900	13.900	24,065
2026-06-11	13.250	13.480	13.090	13.480	13.480	49,557
2026-06-10	13.640	13.890	13.100	13.160	13.160	29,057
2026-06-09	14.640	14.640	13.440	13.740	13.740	53,759
2026-06-08	14.670	14.720	14.300	14.300	14.300	23,795
2026-06-05	15.550	15.550	14.620	14.640	14.640	74,511
2026-06-04	15.720	15.790	15.440	15.790	15.790	23,224
2026-06-03	16.900	16.900	15.850	16.020	16.020	33,894
2026-06-02	15.800	17.270	15.750	16.830	16.830	39,981
2026-06-01	15.800	16.015	15.540	16.015	16.015	45,536
2026-05-29	15.650	16.030	15.570	15.870	15.870	16,776
2026-05-28	15.230	15.440	15.060	15.330	15.330	11,987
2026-05-27	15.080	15.500	15.080	15.500	15.500	23,104
2026-05-26	14.930	15.226	14.890	15.130	15.130	44,891
2026-05-22	14.600	14.636	14.560	14.636	14.636	11,235
2026-05-21	14.550	14.580	14.350	14.580	14.580	17,088
2026-05-20	14.680	14.710	14.400	14.685	14.685	20,666
2026-05-19	15.130	15.130	14.440	14.520	14.520	53,920
2026-05-15	16.430	16.430	15.520	15.660	15.660	31,171
2026-05-14	16.770	16.770	15.990	16.320	16.320	53,107
2026-05-13	16.990	16.990	16.150	16.700	16.700	36,156
2026-05-12	17.190	17.190	16.250	16.300	16.300	85,980
2026-05-11	17.100	17.500	17.060	17.435	17.435	79,026
2026-05-08	17.030	17.030	16.430	16.780	16.780	28,989
2026-05-07	17.470	17.660	16.680	16.750	16.750	45,096
2026-05-06	16.330	17.520	16.250	17.520	17.520	30,698
2026-05-05	17.100	17.400	16.500	16.530	16.530	31,815
2026-05-01	17.170	17.170	16.480	16.540	16.540	31,096
2026-04-30	16.170	16.670	16.170	16.670	16.670	22,158
2026-04-29	16.410	16.410	15.990	16.050	16.050	18,700
2026-04-28	16.370	16.740	16.150	16.260	16.260	38,192
2026-04-27	16.950	17.190	16.690	16.830	16.830	26,360
2026-04-24	17.540	17.600	17.010	17.010	17.010	16,853
2026-04-23	17.900	18.160	16.900	16.900	16.900	78,965
2026-04-22	17.260	17.520	16.990	17.245	17.245	22,158

← NewerPage 2 of 4 · 230 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.