NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 17.250 | 17.330 | 17.105 | 17.310 | 17.310 | 21,489 |
| 2026-01-21 | 16.760 | 16.760 | 16.625 | 16.625 | 16.625 | 23,689 |
| 2026-01-20 | 16.500 | 16.775 | 16.500 | 16.645 | 16.645 | 64,098 |
| 2026-01-19 | 16.530 | 16.745 | 16.530 | 16.745 | 16.745 | 4,650 |
| 2026-01-16 | 16.660 | 16.660 | 16.395 | 16.395 | 16.395 | 44,492 |
| 2026-01-15 | 16.193 | 16.615 | 16.193 | 16.355 | 16.355 | 59,161 |
| 2026-01-14 | 15.550 | 15.990 | 15.545 | 15.960 | 15.960 | 42,520 |
| 2026-01-13 | 15.600 | 15.600 | 15.509 | 15.600 | 15.600 | 27,088 |
| 2026-01-09 | 15.720 | 15.720 | 14.794 | 14.815 | 14.815 | 29,344 |
| 2026-01-08 | 14.876 | 14.876 | 14.795 | 14.795 | 14.795 | 23,649 |
| 2026-01-07 | 14.980 | 14.990 | 14.906 | 14.906 | 14.906 | 41,669 |
| 2026-01-06 | 15.025 | 15.200 | 14.870 | 15.200 | 15.200 | 41,974 |
| 2026-01-05 | 14.240 | 14.660 | 14.200 | 14.660 | 14.660 | 84,450 |
| 2026-01-02 | 13.680 | 13.980 | 13.680 | 13.980 | 13.980 | 46,687 |
| 2025-12-31 | 12.715 | 12.715 | 12.715 | 12.715 | 12.715 | 1,535 |
| 2025-12-30 | 12.590 | 12.700 | 12.590 | 12.670 | 12.670 | 8,497 |
| 2025-12-29 | 12.590 | 12.795 | 12.590 | 12.795 | 12.795 | 18,564 |
| 2025-12-23 | 13.050 | 13.050 | 12.870 | 13.025 | 13.025 | 15,460 |
| 2025-12-22 | 12.740 | 12.860 | 12.740 | 12.860 | 12.860 | 18,669 |
| 2025-12-17 | 11.280 | 11.310 | 11.280 | 11.310 | 11.310 | 26,346 |
| 2025-12-16 | 11.690 | 11.700 | 11.690 | 11.700 | 11.700 | 13,191 |
| 2025-12-12 | 12.205 | 12.335 | 12.015 | 12.335 | 12.335 | 10,047 |
| 2025-12-11 | 13.105 | 13.105 | 13.090 | 13.100 | 13.100 | 35,901 |
| 2025-12-10 | 12.710 | 12.720 | 12.396 | 12.720 | 12.720 | 18,112 |
| 2025-12-09 | 13.095 | 13.095 | 13.095 | 13.095 | 13.095 | 25,663 |
| 2025-12-08 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 48,801 |
| 2025-12-05 | 13.305 | 13.305 | 13.305 | 13.305 | 13.305 | 52,935 |
| 2025-12-04 | 12.990 | 12.990 | 12.990 | 12.990 | 12.990 | 38,179 |
| 2025-12-02 | 12.535 | 12.545 | 12.535 | 12.545 | 12.545 | 18,619 |
| 2025-12-01 | 12.430 | 12.430 | 12.430 | 12.430 | 12.430 | 22,661 |
| 2025-11-28 | 12.455 | 12.540 | 12.455 | 12.540 | 12.540 | 41,212 |
| 2025-11-27 | 12.125 | 12.125 | 12.125 | 12.125 | 12.125 | 4,210 |
| 2025-11-26 | 12.132 | 12.132 | 12.132 | 12.132 | 12.132 | 34,724 |
| 2025-11-21 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 61,494 |
| 2025-11-20 | 11.565 | 11.565 | 11.565 | 11.565 | 11.565 | 27,086 |
| 2025-11-18 | 11.025 | 11.025 | 11.020 | 11.020 | 11.020 | 21,609 |
| 2025-11-14 | 10.850 | 11.520 | 10.700 | 11.520 | 11.520 | 51,077 |
| 2025-11-13 | 11.570 | 11.570 | 11.320 | 11.322 | 11.322 | 33,009 |
| 2025-11-12 | 11.665 | 11.665 | 11.665 | 11.665 | 11.665 | 32,020 |
| 2025-11-11 | 12.280 | 12.280 | 12.005 | 12.005 | 12.005 | 25,864 |
| 2025-11-10 | 12.310 | 12.310 | 12.310 | 12.310 | 12.310 | 27,556 |
| 2025-11-07 | 11.420 | 11.460 | 11.420 | 11.420 | 11.420 | 25,117 |
| 2025-11-06 | 12.310 | 12.310 | 11.040 | 11.560 | 11.560 | 91,471 |
| 2025-11-04 | 12.400 | 12.400 | 12.390 | 12.390 | 12.390 | 37,828 |
| 2025-11-03 | 13.560 | 13.560 | 12.805 | 12.805 | 12.805 | 55,343 |
| 2025-10-30 | 13.600 | 13.600 | 13.400 | 13.580 | 13.580 | 16,918 |
| 2025-10-29 | 13.220 | 13.220 | 13.195 | 13.195 | 13.195 | 39,891 |
| 2025-10-28 | 13.050 | 13.312 | 13.050 | 13.312 | 13.312 | 68,233 |
| 2025-10-27 | 12.185 | 12.185 | 11.620 | 11.620 | 11.620 | 24,305 |
| 2025-10-24 | 11.865 | 11.865 | 11.865 | 11.865 | 11.865 | 18,421 |
← NewerPage 4 of 4 · 230 trading days
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.