NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.040	13.510	13.040	13.310	13.310	1,407,000
2026-07-21	12.520	13.000	12.390	12.900	12.900	1,539,300
2026-07-20	12.400	12.460	12.155	12.280	12.280	1,224,200
2026-07-17	12.350	12.540	12.040	12.350	12.350	1,142,900
2026-07-16	12.710	12.710	12.335	12.440	12.440	1,122,200
2026-07-15	13.250	13.370	12.720	13.000	13.000	983,700
2026-07-14	13.040	13.330	13.040	13.160	13.160	1,066,200
2026-07-13	13.630	13.660	12.665	12.770	12.770	1,454,100
2026-07-10	13.530	13.890	13.530	13.700	13.700	1,373,000
2026-07-09	13.130	13.500	13.130	13.430	13.430	1,046,000
2026-07-08	12.760	13.110	12.630	13.000	13.000	1,557,100
2026-07-07	13.580	13.580	12.615	12.900	12.900	1,478,500
2026-07-06	13.860	14.070	13.650	13.720	13.720	792,900
2026-07-03	13.880	13.980	13.750	13.920	13.920	265,800
2026-07-02	13.590	14.030	13.420	13.660	13.660	1,345,700
2026-06-30	13.620	13.760	13.120	13.320	13.320	1,390,000
2026-06-29	13.830	13.830	13.395	13.780	13.780	978,200
2026-06-26	13.550	14.030	13.440	13.790	13.790	1,067,600
2026-06-25	14.340	14.630	13.660	13.690	13.690	1,412,500
2026-06-24	14.570	14.570	14.145	14.340	14.340	1,019,600
2026-06-23	14.240	15.210	14.150	14.730	14.730	1,508,100
2026-06-22	14.770	15.020	14.610	14.800	14.800	1,266,800
2026-06-19	14.600	14.960	14.600	14.920	14.920	1,083,200
2026-06-18	15.080	15.390	14.690	15.040	15.040	1,333,100
2026-06-17	14.920	15.270	14.770	14.830	14.830	1,003,900
2026-06-16	14.720	15.210	14.650	14.890	14.890	879,500
2026-06-15	14.500	14.950	14.445	14.770	14.770	1,193,200
2026-06-12	13.790	13.970	13.540	13.760	13.760	1,063,700
2026-06-11	13.250	13.660	13.020	13.610	13.610	1,424,300
2026-06-10	13.640	13.880	12.780	12.920	12.920	2,027,600
2026-06-09	14.640	14.640	13.380	13.830	13.830	1,655,000
2026-06-08	14.680	14.760	14.290	14.500	14.500	1,021,700
2026-06-05	15.490	15.490	14.330	14.350	14.350	2,859,300
2026-06-04	15.720	16.075	15.450	15.880	15.880	1,385,000
2026-06-03	17.050	17.050	15.780	15.810	15.810	2,129,000
2026-06-02	15.700	17.280	15.600	17.180	17.180	2,461,200
2026-06-01	15.800	16.040	15.320	15.820	15.820	1,268,300
2026-05-29	15.650	16.070	15.425	15.910	15.910	1,925,600
2026-05-28	15.230	15.650	14.930	15.580	15.580	1,677,800
2026-05-27	15.080	15.620	14.950	15.400	15.400	1,922,500
2026-05-26	14.990	15.250	14.820	15.180	15.180	2,030,700
2026-05-25	15.010	15.050	14.820	14.960	14.960	598,400
2026-05-22	14.610	14.910	14.530	14.750	14.750	1,257,200
2026-05-21	14.540	14.870	14.330	14.510	14.510	1,326,900
2026-05-20	14.680	14.790	14.350	14.550	14.550	1,610,600
2026-05-19	15.060	15.060	14.400	14.510	14.510	2,131,100
2026-05-15	16.000	16.010	15.440	15.490	15.490	2,154,600
2026-05-14	16.770	16.770	15.960	16.430	16.430	2,258,100
2026-05-13	16.990	16.990	16.110	16.710	16.710	2,544,400
2026-05-12	17.040	17.040	16.205	16.880	16.880	3,390,300
2026-05-11	17.100	17.570	16.560	17.300	17.300	2,590,400
2026-05-08	17.030	17.050	16.420	16.610	16.610	1,947,700
2026-05-07	17.570	17.695	16.670	16.890	16.890	2,662,300
2026-05-06	16.360	17.595	16.170	17.570	17.570	3,015,800
2026-05-05	17.100	17.430	16.315	16.490	16.490	1,521,300
2026-05-04	16.830	17.160	16.720	16.940	16.940	1,753,400
2026-05-01	17.170	17.170	16.325	16.810	16.810	1,438,300
2026-04-30	16.170	17.080	16.170	17.060	17.060	1,717,900
2026-04-29	16.410	16.540	15.930	16.090	16.090	1,623,700
2026-04-28	16.740	16.930	16.110	16.440	16.440	1,927,800

← NewerPage 2 of 21 · 1,255 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.