NexGen Energy Ltd. historical data

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

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
2025-10-23	12.055	12.055	11.945	11.945	11.945	44,840
2025-10-22	11.400	11.515	11.390	11.485	11.485	23,910
2025-10-21	11.505	11.585	11.310	11.523	11.523	31,220
2025-10-20	11.845	12.120	11.760	12.120	12.120	42,654
2025-10-17	11.930	12.485	11.770	11.830	11.830	54,571
2025-10-16	13.470	13.650	13.455	13.460	13.460	171,622
2025-10-15	13.200	13.350	12.570	12.800	12.800	112,281
2025-10-14	12.226	13.661	12.070	13.661	13.661	99,246
2025-10-10	12.830	12.980	12.754	12.772	12.772	49,474
2025-10-09	12.460	12.460	12.230	12.285	12.285	25,378

← NewerPage 4 of 14 · 836 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.