Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.280	12.390	12.210	12.390	12.390	1,723,872
2026-10-15	11.600	11.600	11.340	11.440	11.440	1,588,132
2026-10-14	12.230	12.320	11.970	12.060	12.060	985,800
2026-10-13	12.420	12.420	12.190	12.200	12.200	1,258,203
2026-10-12	12.550	12.720	12.550	12.560	12.560	294,280
2026-10-09	12.500	12.540	12.280	12.280	12.280	902,539
2026-10-08	13.000	13.000	12.715	12.770	12.770	730,301
2026-10-07	13.430	13.730	13.430	13.480	13.480	583,343
2026-10-06	12.940	13.140	12.840	12.930	12.930	367,985
2026-10-05	13.000	13.030	12.860	12.860	12.860	353,568
2026-10-02	12.870	12.900	12.740	12.830	12.830	460,302
2026-10-01	12.990	13.110	12.750	12.750	12.750	713,890
2026-09-30	12.890	13.010	12.750	12.900	12.900	383,560
2026-09-29	12.870	12.900	12.710	12.820	12.820	295,173
2026-09-28	13.150	13.150	12.870	12.870	12.870	286,463
2026-09-25	13.310	13.310	13.045	13.160	13.160	489,198
2026-09-24	13.510	13.670	13.450	13.570	13.570	279,462
2026-09-23	14.000	14.090	13.890	13.890	13.890	362,240
2026-09-22	13.900	13.970	13.780	13.920	13.920	410,919
2026-09-21	13.380	13.420	13.220	13.420	13.420	358,638
2026-09-18	13.350	13.560	13.310	13.390	13.390	1,222,548
2026-09-17	13.430	13.460	13.300	13.340	13.340	350,406
2026-09-16	13.330	13.540	13.315	13.450	13.450	717,350
2026-09-15	13.390	13.390	13.190	13.300	13.300	1,036,807
2026-09-14	13.820	13.820	13.500	13.500	13.500	582,479
2026-09-11	14.300	14.320	14.010	14.140	14.140	629,055
2026-09-10	14.640	14.790	14.615	14.740	14.740	519,029
2026-09-09	14.800	14.950	14.770	14.900	14.900	220,054
2026-09-08	14.830	14.945	14.680	14.780	14.780	416,984
2026-09-07	14.710	14.940	14.675	14.840	14.840	368,251
2026-09-04	14.640	14.930	14.640	14.690	14.690	544,587
2026-09-03	14.050	14.490	14.000	14.300	14.300	335,931
2026-09-02	14.150	14.170	13.685	13.860	13.860	1,099,063
2026-09-01	14.440	14.690	14.410	14.690	14.690	614,627
2026-08-31	14.680	14.680	14.400	14.550	14.550	458,776
2026-08-28	15.410	15.560	15.410	15.510	15.510	1,159,756
2026-08-27	15.550	15.650	15.300	15.300	15.300	929,021
2026-08-26	15.500	15.770	15.485	15.650	15.650	2,044,106
2026-08-25	15.170	15.500	15.170	15.430	15.430	936,199
2026-08-24	15.010	15.550	15.010	15.360	15.360	1,303,851
2026-08-21	14.600	14.690	14.230	14.470	14.470	584,054
2026-08-20	14.780	14.940	14.645	14.750	14.750	868,646
2026-08-19	14.700	14.700	14.430	14.520	14.520	538,626
2026-08-18	15.160	15.425	15.160	15.300	15.300	810,244
2026-08-17	14.580	14.850	14.580	14.780	14.780	489,633
2026-08-14	14.770	14.770	14.480	14.510	14.510	671,979
2026-08-13	15.020	15.080	14.850	14.940	14.940	497,063
2026-08-12	14.860	15.220	14.820	15.080	15.080	777,589
2026-08-11	14.450	14.850	14.450	14.810	14.810	677,485
2026-08-10	14.580	14.770	14.560	14.600	14.600	381,046
2026-08-07	14.300	14.570	14.260	14.400	14.400	676,765
2026-08-06	14.140	14.220	13.960	14.090	14.090	610,216
2026-08-05	13.770	13.970	13.510	13.900	13.900	488,869
2026-08-04	13.450	13.500	12.960	13.260	13.260	857,244
2026-08-03	13.000	13.025	12.920	13.000	13.000	651,574
2026-07-31	13.200	13.355	13.110	13.270	13.270	687,289
2026-07-30	12.900	12.900	12.550	12.590	12.590	1,266,347
2026-07-29	13.080	13.200	12.930	12.940	12.940	728,558
2026-07-28	13.230	13.260	12.980	13.010	13.010	1,583,406
2026-07-27	13.340	13.340	13.100	13.160	13.160	521,500

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.