NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 12.405 | 12.405 | 12.280 | 12.280 | 12.280 | 60,468 |
| 2025-10-07 | 12.650 | 12.750 | 12.318 | 12.318 | 12.318 | 70,479 |
| 2025-10-06 | 12.510 | 12.715 | 12.510 | 12.660 | 12.660 | 117,555 |
| 2025-10-03 | 12.200 | 12.290 | 12.055 | 12.055 | 12.055 | 40,427 |
| 2025-10-02 | 12.680 | 12.680 | 12.000 | 12.100 | 12.100 | 120,575 |
| 2025-09-30 | 12.500 | 12.553 | 12.350 | 12.360 | 12.360 | 36,132 |
| 2025-09-29 | 12.950 | 12.950 | 12.650 | 12.790 | 12.790 | 29,923 |
| 2025-09-26 | 12.710 | 12.710 | 12.615 | 12.615 | 12.615 | 53,491 |
| 2025-09-25 | 11.930 | 12.380 | 11.930 | 12.370 | 12.370 | 50,409 |
| 2025-09-24 | 12.695 | 12.730 | 12.341 | 12.341 | 12.341 | 77,456 |
| 2025-09-23 | 12.350 | 12.655 | 12.220 | 12.385 | 12.385 | 116,690 |
| 2025-09-22 | 12.130 | 12.270 | 11.975 | 12.225 | 12.225 | 84,991 |
| 2025-09-19 | 11.870 | 11.870 | 11.870 | 11.870 | 11.870 | 52,246 |
| 2025-09-18 | 11.280 | 11.525 | 11.278 | 11.525 | 11.525 | 36,062 |
| 2025-09-17 | 11.278 | 11.278 | 11.210 | 11.210 | 11.210 | 4,321 |
| 2025-09-16 | 11.300 | 11.300 | 11.230 | 11.240 | 11.240 | 73,369 |
| 2025-09-15 | 10.685 | 11.150 | 10.685 | 11.150 | 11.150 | 77,697 |
| 2025-09-11 | 11.026 | 11.095 | 10.989 | 11.085 | 11.085 | 26,277 |
| 2025-09-10 | 10.970 | 10.970 | 10.930 | 10.930 | 10.930 | 44,392 |
| 2025-09-09 | 10.905 | 10.905 | 10.905 | 10.905 | 10.905 | 24,428 |
| 2025-09-08 | 10.880 | 10.960 | 10.855 | 10.960 | 10.960 | 36,308 |
| 2025-09-04 | 10.645 | 10.645 | 10.390 | 10.430 | 10.430 | 32,616 |
| 2025-09-03 | 10.750 | 10.750 | 10.730 | 10.730 | 10.730 | 49,528 |
| 2025-09-02 | 10.475 | 10.515 | 10.468 | 10.515 | 10.515 | 90,904 |
| 2025-08-29 | 11.250 | 11.250 | 10.678 | 10.725 | 10.725 | 63,801 |
| 2025-08-28 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 34,476 |
| 2025-08-27 | 9.975 | 10.049 | 9.975 | 10.045 | 10.045 | 41,989 |
| 2025-08-26 | 9.990 | 10.150 | 9.990 | 10.150 | 10.150 | 33,843 |
| 2025-08-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 66,234 |
| 2025-08-20 | 8.930 | 8.933 | 8.785 | 8.785 | 8.785 | 53,452 |
| 2025-08-18 | 9.500 | 9.510 | 9.500 | 9.500 | 9.500 | 25,311 |
| 2025-08-13 | 9.375 | 9.375 | 9.225 | 9.225 | 9.225 | 21,860 |
| 2025-08-08 | 9.990 | 9.990 | 9.685 | 9.695 | 9.695 | 13,887 |
| 2025-08-06 | 9.865 | 9.865 | 9.735 | 9.735 | 9.735 | 26,228 |
| 2025-08-01 | 8.735 | 8.923 | 8.720 | 8.923 | 8.923 | 39,431 |
| 2025-07-25 | 9.765 | 9.765 | 9.765 | 9.765 | 9.765 | 36,777 |
| 2025-07-24 | 9.830 | 9.830 | 9.775 | 9.775 | 9.775 | 65,145 |
| 2025-07-23 | 9.465 | 9.465 | 9.465 | 9.465 | 9.465 | 59,418 |
| 2025-07-22 | 9.275 | 9.275 | 9.225 | 9.225 | 9.225 | 28,934 |
| 2025-07-21 | 9.610 | 9.610 | 9.480 | 9.480 | 9.480 | 62,632 |
| 2025-07-18 | 9.605 | 9.605 | 9.585 | 9.585 | 9.585 | 19,822 |
| 2025-07-17 | 9.400 | 9.580 | 9.400 | 9.580 | 9.580 | 40,593 |
| 2025-07-16 | 9.505 | 9.505 | 9.505 | 9.505 | 9.505 | 40,345 |
| 2025-07-15 | 9.070 | 9.315 | 9.070 | 9.315 | 9.315 | 31,840 |
| 2025-07-14 | 9.035 | 9.035 | 9.035 | 9.035 | 9.035 | 59,340 |
| 2025-07-11 | 8.805 | 8.805 | 8.805 | 8.805 | 8.805 | 15,086 |
| 2025-07-10 | 8.975 | 8.975 | 8.975 | 8.975 | 8.975 | 82,221 |
| 2025-07-09 | 8.891 | 8.891 | 8.891 | 8.891 | 8.891 | 38,833 |
| 2025-07-08 | 8.953 | 8.953 | 8.951 | 8.951 | 8.951 | 21,350 |
| 2025-07-03 | 9.080 | 9.295 | 9.080 | 9.295 | 9.295 | 14,280 |
| 2025-07-02 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 84,537 |
| 2025-06-30 | 9.300 | 9.445 | 9.300 | 9.445 | 9.445 | 46,295 |
| 2025-06-27 | 9.255 | 9.295 | 9.252 | 9.252 | 9.252 | 59,529 |
| 2025-06-26 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 60,966 |
| 2025-06-25 | 9.260 | 9.260 | 9.110 | 9.250 | 9.250 | 70,888 |
| 2025-06-24 | 9.245 | 9.245 | 9.245 | 9.245 | 9.245 | 10,186 |
| 2025-06-23 | 9.338 | 9.338 | 9.280 | 9.285 | 9.285 | 35,160 |
| 2025-06-20 | 9.330 | 9.330 | 9.125 | 9.125 | 9.125 | 65,609 |
| 2025-06-19 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 602 |
| 2025-06-18 | 9.405 | 9.405 | 9.295 | 9.295 | 9.295 | 19,712 |
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.