NexGen Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.700	2.700	2.700	2.700	2.700	4,000
2026-10-12	2.700	2.700	2.700	2.700	2.700	1,000
2026-10-07	2.750	2.750	2.600	2.700	2.700	16,000
2026-10-05	2.750	2.750	2.650	2.750	2.750	19,000
2026-10-02	2.750	2.750	2.750	2.750	2.750	2,000
2026-09-29	2.690	2.690	2.650	2.650	2.650	5,000
2026-09-28	2.650	2.650	2.650	2.650	2.650	2,000
2026-09-24	2.740	2.750	2.660	2.660	2.660	11,000
2026-09-23	2.580	2.600	2.530	2.600	2.600	5,000
2026-09-22	2.600	2.600	2.600	2.600	2.600	6,000
2026-09-21	2.600	2.600	2.600	2.600	2.600	3,000
2026-09-17	2.600	2.600	2.600	2.600	2.600	2,000
2026-09-15	2.570	2.600	2.570	2.600	2.600	6,000
2026-09-11	2.600	2.600	2.600	2.600	2.600	2,000
2026-09-08	2.640	2.640	2.640	2.640	2.640	5,000
2026-09-07	2.580	2.640	2.580	2.640	2.640	2,000
2026-09-04	2.650	2.650	2.650	2.650	2.650	1,000
2026-09-03	2.650	2.650	2.600	2.650	2.650	16,000
2026-09-01	2.700	2.700	2.680	2.700	2.700	9,000
2026-08-25	2.700	2.700	2.680	2.700	2.700	9,000
2026-08-24	2.730	2.730	2.730	2.730	2.730	3,000
2026-08-18	2.700	2.700	2.700	2.700	2.700	2,000
2026-08-17	2.700	2.760	2.700	2.760	2.760	3,000
2026-08-14	2.750	2.750	2.680	2.750	2.750	5,000
2026-08-13	2.700	2.720	2.700	2.720	2.720	2,000
2026-08-12	2.580	2.720	2.570	2.720	2.720	6,000
2026-08-10	2.690	2.700	2.690	2.690	2.690	5,000
2026-08-07	2.500	2.700	2.500	2.700	2.700	17,000
2026-08-06	2.680	2.750	2.620	2.700	2.700	21,000
2026-08-03	2.730	2.750	2.700	2.750	2.750	7,000
2026-07-30	2.750	2.800	2.750	2.800	2.800	2,000
2026-07-29	2.730	2.730	2.730	2.730	2.730	1,000
2026-07-28	2.740	2.740	2.730	2.740	2.740	4,000
2026-07-24	2.750	2.790	2.650	2.790	2.790	8,000
2026-07-23	2.790	2.800	2.790	2.800	2.800	7,000
2026-07-22	2.720	2.800	2.600	2.800	2.800	7,000
2026-07-21	2.780	2.780	2.780	2.780	2.780	4,000
2026-07-20	2.780	2.780	2.780	2.780	2.780	3,000
2026-07-17	2.780	2.780	2.750	2.750	2.750	5,000
2026-07-16	2.550	2.710	2.550	2.710	2.710	4,000
2026-07-14	2.700	2.700	2.700	2.700	2.700	10,000
2026-07-13	2.600	2.760	2.530	2.760	2.760	7,000
2026-07-10	2.700	2.700	2.700	2.700	2.700	3,000
2026-07-09	2.700	2.700	2.700	2.700	2.700	3,000
2026-07-08	2.800	2.800	2.590	2.590	2.590	3,000
2026-07-07	2.700	2.800	2.700	2.800	2.800	11,000
2026-07-03	2.700	2.700	2.700	2.700	2.700	0
2026-07-02	2.700	2.700	2.700	2.700	2.700	0
2026-07-01	2.700	2.700	2.700	2.700	2.700	0
2026-06-30	2.700	2.700	2.700	2.700	2.700	0
2026-06-29	2.700	2.700	2.700	2.700	2.700	0
2026-06-26	2.700	2.700	2.700	2.700	2.700	0
2026-06-25	2.700	2.700	2.700	2.700	2.700	3,000
2026-06-24	2.700	2.700	2.700	2.700	2.700	2,000
2026-06-23	2.710	2.710	2.710	2.710	2.710	2,000
2026-06-22	2.680	2.710	2.680	2.710	2.710	4,000
2026-06-18	2.720	2.800	2.720	2.800	2.800	5,000
2026-06-17	2.620	2.690	2.530	2.530	2.530	8,000
2026-06-16	2.490	2.750	2.490	2.520	2.520	39,000
2026-06-15	2.650	2.650	2.550	2.650	2.650	16,000

Page 1 of 9 · 485 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.