Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.760	17.890	17.560	17.710	17.710	1,260,090
2026-02-02	18.100	18.240	17.620	17.760	17.760	1,345,709
2026-01-30	19.000	19.130	18.510	18.680	18.680	981,319
2026-01-29	20.000	20.470	19.330	19.520	19.520	2,085,493
2026-01-28	18.200	18.530	18.100	18.520	18.520	1,099,864
2026-01-27	17.880	17.880	17.480	17.700	17.700	1,048,067
2026-01-23	18.200	18.370	18.150	18.300	18.300	586,744
2026-01-22	18.080	18.340	18.080	18.300	18.300	682,908
2026-01-21	17.910	17.970	17.715	17.780	17.780	736,715
2026-01-20	17.860	17.940	17.635	17.750	17.750	1,781,661
2026-01-19	17.680	17.810	17.440	17.460	17.460	849,333
2026-01-16	17.260	17.500	17.260	17.360	17.360	441,398
2026-01-15	17.000	17.390	17.000	17.060	17.060	1,436,014
2026-01-14	16.680	16.890	16.580	16.700	16.700	745,163
2026-01-13	16.420	16.680	16.390	16.580	16.580	767,128
2026-01-12	16.000	16.140	15.900	16.070	16.070	668,233
2026-01-09	16.050	16.140	15.880	15.890	15.890	720,015
2026-01-08	16.050	16.310	16.010	16.010	16.010	606,407
2026-01-07	16.050	16.320	15.900	15.900	15.900	525,791
2026-01-06	15.760	16.040	15.720	15.830	15.830	500,403
2026-01-05	15.220	15.930	15.220	15.500	15.500	622,331
2026-01-02	13.980	14.350	13.970	14.300	14.300	772,595
2025-12-31	13.820	14.000	13.700	14.000	14.000	448,129
2025-12-30	14.090	14.130	13.930	14.040	14.040	407,605
2025-12-29	14.040	14.280	14.030	14.200	14.200	629,999
2025-12-24	14.320	14.320	14.130	14.210	14.210	300,327
2025-12-23	13.900	14.190	13.860	14.130	14.130	1,506,396
2025-12-22	13.600	13.990	13.600	13.990	13.990	686,172
2025-12-19	12.990	13.070	12.810	12.880	12.880	5,729,027
2025-12-18	12.850	12.860	12.345	12.490	12.490	1,486,688
2025-12-17	12.910	12.980	12.740	12.980	12.980	621,132
2025-12-16	13.120	13.130	12.900	12.910	12.910	578,987
2025-12-15	13.720	13.720	13.420	13.560	13.560	458,790
2025-12-12	14.250	14.320	14.170	14.200	14.200	247,269
2025-12-11	14.190	14.290	13.995	14.060	14.060	802,244
2025-12-10	14.000	14.280	14.000	14.200	14.200	930,592
2025-12-09	14.200	14.200	13.990	14.050	14.050	465,232
2025-12-08	14.280	14.350	14.080	14.200	14.200	688,773
2025-12-05	14.740	14.900	14.650	14.830	14.830	1,112,086
2025-12-04	14.150	14.150	13.980	14.020	14.020	198,780
2025-12-03	14.000	14.000	13.760	13.920	13.920	249,380
2025-12-02	13.550	13.750	13.540	13.590	13.590	852,483
2025-12-01	13.510	13.700	13.470	13.500	13.500	222,023
2025-11-28	13.250	13.500	13.175	13.500	13.500	1,089,075
2025-11-27	13.070	13.330	12.915	13.210	13.210	620,514
2025-11-26	12.700	12.780	12.650	12.750	12.750	690,520
2025-11-25	12.650	12.650	12.170	12.200	12.200	716,973
2025-11-24	11.920	11.965	11.720	11.860	11.860	612,810
2025-11-21	12.020	12.090	11.820	11.820	11.820	764,113
2025-11-20	12.820	13.005	12.810	12.840	12.840	1,108,651
2025-11-19	12.100	12.330	12.100	12.330	12.330	287,741
2025-11-18	12.200	12.210	12.020	12.060	12.060	506,024
2025-11-17	12.440	12.610	12.440	12.500	12.500	541,380
2025-11-14	12.400	12.560	12.280	12.440	12.440	664,133
2025-11-13	13.010	13.110	12.880	12.920	12.920	1,152,169
2025-11-12	13.420	13.460	13.100	13.100	13.100	453,205
2025-11-11	13.500	13.600	13.415	13.450	13.450	202,042
2025-11-10	13.090	13.300	13.080	13.240	13.240	488,315
2025-11-07	12.940	12.940	12.680	12.680	12.680	691,994
2025-11-06	13.580	13.590	13.400	13.500	13.500	1,567,810

← NewerPage 4 of 22 · 1,265 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.