NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.740	16.930	16.110	16.440	16.440	1,927,800
2026-04-27	16.950	17.310	16.530	16.990	16.990	1,961,600
2026-04-24	17.540	17.600	16.830	16.940	16.940	1,926,500
2026-04-23	17.900	18.205	16.860	17.360	17.360	2,694,500
2026-04-22	17.260	17.900	16.900	17.890	17.890	1,925,100
2026-04-21	17.400	17.400	16.490	16.640	16.640	1,815,100
2026-04-20	17.170	17.400	16.800	17.350	17.350	1,890,700
2026-04-17	17.740	18.000	17.250	17.340	17.340	2,760,500
2026-04-16	17.100	17.500	17.020	17.390	17.390	2,458,900
2026-04-15	16.540	17.250	16.385	16.900	16.900	1,665,500
2026-04-14	16.550	16.650	16.175	16.430	16.430	1,371,300
2026-04-13	15.670	16.360	15.390	16.360	16.360	1,314,200
2026-04-10	16.200	16.300	15.750	15.780	15.780	1,210,700
2026-04-09	15.880	16.100	15.640	15.890	15.890	1,297,700
2026-04-08	16.790	17.080	15.780	15.990	15.990	1,828,600
2026-04-07	15.960	16.020	15.370	15.780	15.780	1,484,000
2026-04-06	16.430	16.460	15.780	15.980	15.980	1,582,300
2026-04-02	15.540	16.470	15.520	16.300	16.300	1,402,900
2026-04-01	16.500	16.820	16.100	16.120	16.120	1,781,600
2026-03-31	15.380	16.190	15.370	16.140	16.140	1,673,900
2026-03-30	15.370	15.670	14.840	15.060	15.060	1,453,600
2026-03-27	15.090	15.510	14.950	15.320	15.320	1,382,600
2026-03-26	15.900	16.120	15.305	15.330	15.330	1,164,100
2026-03-25	16.360	16.710	16.080	16.180	16.180	1,312,900
2026-03-24	15.480	16.030	15.320	15.960	15.960	1,824,400
2026-03-23	15.210	15.870	15.090	15.620	15.620	1,954,600
2026-03-20	15.860	15.980	14.920	15.210	15.210	4,192,700
2026-03-19	15.500	15.790	14.840	15.640	15.640	2,764,000
2026-03-18	16.110	16.390	15.980	16.120	16.120	1,683,300
2026-03-17	16.200	16.680	16.140	16.330	16.330	2,013,300
2026-03-16	16.490	16.650	15.830	16.060	16.060	2,936,700
2026-03-13	17.100	17.300	16.250	16.570	16.570	2,626,500
2026-03-12	17.040	17.320	16.510	16.950	16.950	3,168,600
2026-03-11	17.750	17.750	17.045	17.160	17.160	1,788,200
2026-03-10	17.200	18.230	17.140	17.650	17.650	2,958,370
2026-03-09	15.990	17.180	15.880	17.150	17.150	2,368,771
2026-03-06	16.710	17.180	16.130	16.410	16.410	2,134,200
2026-03-05	17.200	17.990	16.530	16.970	16.970	3,211,100
2026-03-04	17.200	17.670	16.700	17.410	17.410	2,426,300
2026-03-03	17.350	17.360	16.140	16.860	16.860	2,138,100
2026-03-02	17.200	18.190	17.160	18.150	18.150	2,682,400
2026-02-27	17.390	17.420	16.900	17.400	17.400	2,665,000
2026-02-26	17.180	17.530	16.810	17.420	17.420	1,619,300
2026-02-25	17.730	18.030	17.380	17.490	17.490	1,563,900
2026-02-24	16.990	17.670	16.630	17.620	17.620	2,009,700
2026-02-23	16.850	17.070	16.640	16.940	16.940	2,175,600
2026-02-20	17.000	17.510	16.545	16.940	16.940	2,851,800
2026-02-19	16.430	16.970	16.140	16.890	16.890	2,286,500
2026-02-18	16.000	16.560	15.980	16.470	16.470	1,526,600
2026-02-17	15.620	15.910	15.220	15.840	15.840	1,462,400
2026-02-13	15.640	16.180	15.290	15.810	15.810	1,870,300
2026-02-12	16.170	16.170	15.480	15.700	15.700	1,348,800
2026-02-11	16.100	16.570	15.740	16.230	16.230	1,759,100
2026-02-10	15.820	15.950	15.570	15.870	15.870	1,336,900
2026-02-09	15.000	15.910	14.900	15.850	15.850	1,956,800
2026-02-06	15.380	15.550	13.450	15.040	15.040	7,140,200
2026-02-05	15.200	15.770	14.950	15.190	15.190	3,975,800
2026-02-04	17.180	17.180	15.230	15.880	15.880	3,660,000
2026-02-03	17.170	17.575	16.490	17.090	17.090	2,835,300
2026-02-02	16.850	17.730	16.445	16.580	16.580	2,683,300

← NewerPage 3 of 21 · 1,256 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.