NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.400	17.400	16.530	16.710	16.710	33,508
2026-04-20	17.170	17.300	16.910	17.100	17.100	30,308
2026-04-17	17.750	17.960	17.370	17.370	17.370	43,167
2026-04-16	17.100	17.420	17.100	17.420	17.420	26,260
2026-04-15	16.560	17.220	16.560	16.810	16.810	36,175
2026-04-14	16.560	16.640	16.300	16.300	16.300	24,249
2026-04-13	15.670	16.200	15.410	16.170	16.170	12,853
2026-04-10	16.210	16.250	16.210	16.250	16.250	13,437
2026-04-09	15.880	16.060	15.700	15.970	15.970	21,065
2026-04-08	16.790	16.900	15.800	16.110	16.110	31,497
2026-04-07	15.960	15.960	15.430	15.500	15.500	6,530
2026-04-02	15.540	16.400	15.540	16.305	16.305	40,475
2026-04-01	16.530	16.720	16.350	16.350	16.350	30,851
2026-03-31	15.380	16.200	15.380	16.170	16.170	55,736
2026-03-30	15.370	15.630	15.110	15.110	15.110	21,113
2026-03-27	15.090	15.480	14.990	15.390	15.390	20,291
2026-03-26	15.900	16.010	15.400	15.400	15.400	17,886
2026-03-25	16.360	16.683	16.360	16.390	16.390	16,362
2026-03-24	15.500	15.980	15.500	15.980	15.980	9,401
2026-03-23	15.210	15.760	15.110	15.670	15.670	62,315
2026-03-20	15.860	15.920	15.130	15.130	15.130	28,842
2026-03-19	15.525	15.525	14.990	15.420	15.420	41,422
2026-03-18	16.190	16.390	16.040	16.340	16.340	21,628
2026-03-17	16.260	16.480	16.200	16.235	16.235	17,692
2026-03-16	16.490	16.550	15.920	16.145	16.145	30,001
2026-03-13	17.100	17.100	16.400	16.560	16.560	47,348
2026-03-12	17.040	17.210	16.550	17.200	17.200	42,198
2026-03-11	17.750	17.750	17.090	17.090	17.090	24,744
2026-03-10	17.200	18.200	17.200	17.730	17.730	56,411
2026-03-09	15.990	16.800	15.990	16.800	16.800	44,902
2026-03-06	16.790	16.820	16.620	16.620	16.620	20,680
2026-03-05	17.180	17.260	16.630	16.630	16.630	67,981
2026-03-04	17.200	17.660	16.800	17.590	17.590	21,685
2026-03-03	17.350	17.360	16.200	17.200	17.200	43,764
2026-03-02	17.200	18.050	17.110	17.710	17.710	28,779
2026-02-27	17.410	17.410	16.980	16.980	16.980	23,118
2026-02-26	17.200	17.350	16.870	17.140	17.140	37,184
2026-02-25	17.730	17.940	17.540	17.580	17.580	24,175
2026-02-24	16.900	17.330	16.900	17.330	17.330	19,068
2026-02-23	16.840	17.000	16.690	16.970	16.970	19,649
2026-02-20	16.950	17.240	16.880	16.880	16.880	29,138
2026-02-19	16.430	16.870	16.360	16.570	16.570	45,042
2026-02-18	16.000	16.510	16.000	16.460	16.460	18,097
2026-02-17	15.620	15.820	15.590	15.820	15.820	14,641
2026-02-13	15.640	15.640	15.520	15.527	15.527	13,653
2026-02-12	16.070	16.070	15.540	15.710	15.710	20,643
2026-02-11	16.310	16.310	15.910	15.970	15.970	13,571
2026-02-10	15.820	15.860	15.770	15.850	15.850	19,997
2026-02-09	15.000	15.880	15.000	15.560	15.560	47,461
2026-02-06	15.470	15.470	13.980	14.860	14.860	98,806
2026-02-05	15.200	15.300	15.010	15.170	15.170	35,263
2026-02-04	16.840	17.190	15.330	15.445	15.445	52,882
2026-02-03	17.170	17.355	16.590	16.590	16.590	48,536
2026-02-02	17.080	17.080	16.480	16.720	16.720	72,792
2026-01-30	17.500	17.690	17.000	17.000	17.000	32,555
2026-01-29	18.490	18.780	17.100	17.740	17.740	103,913
2026-01-28	17.670	18.250	17.600	18.060	18.060	44,561
2026-01-27	16.840	16.840	16.795	16.795	16.795	24,498
2026-01-26	17.570	17.570	16.795	16.995	16.995	58,755
2026-01-23	17.260	17.435	17.220	17.220	17.220	39,851

← NewerPage 3 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.