NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.810	13.870	12.790	12.850	12.850	2,122,700
2025-10-31	13.780	13.960	13.510	13.710	13.710	2,882,800
2025-10-30	13.560	13.750	13.340	13.700	13.700	2,719,000
2025-10-29	13.240	13.650	12.920	13.500	13.500	3,580,400
2025-10-28	12.850	13.470	12.690	13.260	13.260	5,730,000
2025-10-27	12.210	12.290	11.580	11.890	11.890	1,922,500
2025-10-24	12.040	12.320	11.820	12.240	12.240	1,796,000
2025-10-23	11.920	12.130	11.730	11.770	11.770	1,933,700
2025-10-22	11.250	11.960	11.180	11.840	11.840	3,240,000
2025-10-21	11.830	11.830	11.310	11.440	11.440	3,558,200
2025-10-20	12.060	12.310	11.690	12.210	12.210	3,317,000
2025-10-17	12.150	12.565	11.740	11.820	11.820	4,199,700
2025-10-16	13.300	13.700	12.550	12.640	12.640	9,516,400
2025-10-15	13.510	13.750	12.510	13.170	13.170	4,027,700
2025-10-14	12.490	13.740	12.000	13.200	13.200	5,480,300
2025-10-10	12.390	13.020	12.160	12.270	12.270	4,909,200
2025-10-09	12.340	12.555	12.160	12.320	12.320	2,011,600
2025-10-08	12.440	12.690	11.950	12.220	12.220	2,705,100
2025-10-07	12.650	13.000	12.130	12.410	12.410	2,901,900
2025-10-06	12.360	12.800	12.350	12.610	12.610	3,785,600
2025-10-03	12.240	12.370	12.005	12.170	12.170	2,760,000
2025-10-02	12.640	12.790	11.970	12.300	12.300	5,058,700
2025-10-01	12.420	12.800	12.335	12.650	12.650	1,583,700
2025-09-30	12.460	12.610	12.290	12.460	12.460	2,023,600
2025-09-29	13.000	13.100	12.370	12.560	12.560	2,516,300
2025-09-26	12.540	12.970	12.490	12.700	12.700	2,529,300
2025-09-25	11.850	12.590	11.660	12.490	12.490	2,736,400
2025-09-24	12.720	13.060	12.010	12.070	12.070	3,167,700
2025-09-23	12.400	12.745	12.230	12.570	12.570	2,247,700
2025-09-22	12.160	12.370	11.840	12.320	12.320	2,564,100
2025-09-19	11.580	12.300	11.540	12.130	12.130	3,587,300
2025-09-18	11.490	11.600	11.270	11.560	11.560	2,070,100
2025-09-17	11.410	11.440	11.170	11.370	11.370	1,524,200
2025-09-16	11.600	11.605	11.110	11.250	11.250	2,461,300
2025-09-15	10.590	11.680	10.520	11.600	11.600	3,813,800
2025-09-12	10.860	10.860	10.440	10.540	10.540	1,739,100
2025-09-11	11.010	11.120	10.890	10.890	10.890	1,578,100
2025-09-10	10.900	11.230	10.890	11.070	11.070	1,962,500
2025-09-09	11.010	11.180	10.780	10.870	10.870	1,970,300
2025-09-08	10.820	11.035	10.630	11.000	11.000	1,781,300
2025-09-05	10.640	10.790	10.340	10.770	10.770	2,255,400
2025-09-04	10.770	10.870	10.340	10.490	10.490	1,837,200
2025-09-03	10.750	10.860	10.520	10.840	10.840	1,576,300
2025-09-02	10.550	10.590	10.280	10.580	10.580	1,981,400
2025-08-29	10.750	11.380	10.555	10.810	10.810	3,247,600
2025-08-28	10.020	10.265	10.000	10.200	10.200	1,424,600
2025-08-27	10.100	10.120	9.930	9.970	9.970	1,280,100
2025-08-26	9.850	10.280	9.850	10.110	10.110	2,206,500
2025-08-25	9.740	9.990	9.680	9.870	9.870	1,729,500
2025-08-22	9.440	9.910	9.300	9.800	9.800	3,160,300
2025-08-21	8.930	9.150	8.895	9.130	9.130	1,151,300
2025-08-20	8.960	9.030	8.680	8.940	8.940	2,368,000
2025-08-19	9.690	9.690	9.050	9.060	9.060	1,840,500
2025-08-18	9.390	9.710	9.390	9.700	9.700	1,269,500
2025-08-15	9.430	9.430	9.130	9.410	9.410	992,900
2025-08-14	9.200	9.440	9.200	9.370	9.370	1,639,600
2025-08-13	9.490	9.550	9.190	9.310	9.310	2,611,800
2025-08-12	9.440	9.650	9.370	9.520	9.520	1,545,400
2025-08-11	9.480	9.620	9.225	9.410	9.410	1,672,100
2025-08-08	9.670	10.010	9.445	9.450	9.450	1,615,900

← NewerPage 5 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.