NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.710	18.780	17.020	17.920	17.920	4,433,500
2026-01-28	17.670	18.910	17.430	18.840	18.840	4,898,300
2026-01-27	16.550	17.690	16.410	17.360	17.360	2,450,900
2026-01-26	17.620	18.040	16.575	16.730	16.730	2,987,100
2026-01-23	17.330	17.520	17.020	17.260	17.260	2,212,700
2026-01-22	17.320	17.505	17.010	17.280	17.280	2,627,500
2026-01-21	16.820	17.095	16.550	17.060	17.060	2,348,700
2026-01-20	16.440	16.960	16.280	16.590	16.590	2,741,200
2026-01-19	16.440	16.980	16.320	16.890	16.890	1,147,600
2026-01-16	16.370	16.940	16.290	16.540	16.540	2,599,800
2026-01-15	16.040	16.700	15.795	16.290	16.290	2,625,400
2026-01-14	15.530	16.165	15.360	16.000	16.000	2,167,200
2026-01-13	15.550	15.780	15.360	15.550	15.550	1,848,900
2026-01-12	15.000	15.530	14.790	15.400	15.400	1,953,300
2026-01-09	15.500	15.730	14.730	14.920	14.920	1,645,600
2026-01-08	15.010	15.150	14.780	14.940	14.940	1,614,800
2026-01-07	14.870	15.150	14.790	15.130	15.130	2,112,900
2026-01-06	14.950	15.290	14.660	15.060	15.060	2,525,900
2026-01-05	14.370	14.770	13.990	14.740	14.740	2,415,300
2026-01-02	12.940	14.240	12.940	14.080	14.080	3,631,400
2025-12-31	12.510	12.800	12.510	12.630	12.630	1,153,500
2025-12-30	12.720	12.900	12.410	12.480	12.480	2,214,300
2025-12-29	12.700	13.050	12.540	12.660	12.660	1,308,500
2025-12-24	13.030	13.030	12.770	12.930	12.930	648,600
2025-12-23	12.690	13.250	12.660	12.910	12.910	2,529,600
2025-12-22	12.790	13.180	12.580	12.590	12.590	2,421,300
2025-12-19	11.690	12.770	11.690	12.590	12.590	3,602,300
2025-12-18	11.480	11.790	11.475	11.710	11.710	1,877,800
2025-12-17	11.730	11.780	11.215	11.300	11.300	1,711,500
2025-12-16	11.800	11.960	11.510	11.610	11.610	1,944,400
2025-12-15	12.530	12.770	11.850	11.860	11.860	3,825,100
2025-12-12	13.000	13.000	11.980	12.290	12.290	1,846,200
2025-12-11	12.860	13.210	12.770	13.000	13.000	1,507,600
2025-12-10	13.020	13.020	12.400	12.870	12.870	1,795,800
2025-12-09	12.920	13.180	12.810	13.040	13.040	1,215,000
2025-12-08	12.970	13.155	12.795	12.950	12.950	1,350,300
2025-12-05	13.790	13.790	12.980	13.000	13.000	2,393,200
2025-12-04	12.930	13.920	12.770	13.830	13.830	3,076,700
2025-12-03	12.780	12.990	12.350	12.980	12.980	1,799,600
2025-12-02	12.450	12.830	12.450	12.660	12.660	2,117,200
2025-12-01	12.330	12.640	12.180	12.430	12.430	2,017,400
2025-11-28	12.270	12.580	12.115	12.420	12.420	1,064,100
2025-11-27	12.050	12.140	12.050	12.110	12.110	255,400
2025-11-26	11.850	12.255	11.800	12.120	12.120	1,601,700
2025-11-25	11.320	11.830	11.130	11.710	11.710	1,403,100
2025-11-24	10.740	11.330	10.660	11.310	11.310	3,028,600
2025-11-21	10.680	10.810	10.360	10.640	10.640	2,282,200
2025-11-20	11.870	12.090	10.800	10.820	10.820	2,190,900
2025-11-19	11.340	11.880	11.200	11.610	11.610	2,271,500
2025-11-18	10.950	11.420	10.910	11.220	11.220	1,815,000
2025-11-17	11.410	11.510	10.955	11.140	11.140	2,162,800
2025-11-14	10.900	11.570	10.690	11.430	11.430	1,765,900
2025-11-13	11.850	12.125	11.290	11.340	11.340	3,633,900
2025-11-12	12.210	12.300	11.550	11.860	11.860	2,178,600
2025-11-11	12.280	12.280	11.890	12.150	12.150	2,182,000
2025-11-10	12.260	12.395	12.050	12.370	12.370	1,935,000
2025-11-07	11.060	11.885	11.030	11.850	11.850	2,096,400
2025-11-06	12.140	12.140	10.950	11.480	11.480	2,623,400
2025-11-05	12.330	12.480	12.050	12.320	12.320	2,149,600
2025-11-04	12.670	12.690	12.175	12.200	12.200	2,182,800

← NewerPage 4 of 21 · 1,258 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.