NexGen Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-10	2.690	2.750	2.690	2.750	2.750	6,000
2026-06-08	2.440	2.800	2.440	2.800	2.800	8,000
2026-06-05	2.800	2.800	2.800	2.800	2.800	2,000
2026-06-04	2.850	2.850	2.800	2.800	2.800	2,000
2026-06-03	2.850	2.850	2.850	2.850	2.850	3,000
2026-06-02	2.850	2.850	2.850	2.850	2.850	3,000
2026-06-01	3.000	3.000	2.880	2.880	2.880	22,000
2026-05-29	2.490	3.000	2.460	3.000	3.000	202,000
2026-05-25	2.490	2.490	2.450	2.450	2.450	2,000
2026-05-21	2.450	2.480	2.430	2.480	2.480	13,000
2026-05-20	2.480	2.480	2.480	2.480	2.480	3,000
2026-05-19	2.450	2.480	2.450	2.480	2.480	9,000
2026-05-18	2.500	2.500	2.500	2.500	2.500	1,000
2026-05-15	2.500	2.500	2.500	2.500	2.500	8,000
2026-05-14	2.500	2.500	2.500	2.500	2.500	1,000
2026-05-13	2.550	2.550	2.490	2.550	2.550	6,000
2026-05-12	2.550	2.550	2.400	2.550	2.550	111,000
2026-05-11	2.500	2.590	2.500	2.590	2.590	7,000
2026-05-08	2.500	2.550	2.400	2.550	2.550	25,000
2026-05-07	2.450	2.550	2.450	2.550	2.550	11,000
2026-05-06	2.550	2.550	2.550	2.550	2.550	4,000
2026-05-05	2.580	2.580	2.580	2.580	2.580	1,000
2026-05-04	2.580	2.580	2.580	2.580	2.580	1,000
2026-04-30	2.580	2.580	2.580	2.580	2.580	2,000
2026-04-29	2.540	2.550	2.540	2.550	2.550	3,000
2026-04-28	2.520	2.540	2.270	2.540	2.540	72,000
2026-04-24	2.500	2.500	2.500	2.500	2.500	6,000
2026-04-23	2.710	2.710	2.500	2.500	2.500	76,000
2026-04-22	2.720	2.720	2.720	2.720	2.720	2,000
2026-04-21	2.590	2.700	2.550	2.700	2.700	29,000
2026-04-20	2.600	2.720	2.600	2.720	2.720	7,000
2026-04-17	2.600	2.600	2.600	2.600	2.600	6,000
2026-04-16	2.600	2.600	2.600	2.600	2.600	5,000
2026-04-15	2.600	2.600	2.600	2.600	2.600	9,000
2026-04-14	2.600	2.640	2.600	2.640	2.640	22,000
2026-04-10	2.650	2.700	2.650	2.700	2.700	9,000
2026-04-08	2.740	2.750	2.740	2.750	2.750	6,000
2026-04-07	2.670	2.670	2.670	2.670	2.670	3,000
2026-04-06	2.670	2.670	2.670	2.670	2.670	1,000
2026-04-01	2.680	2.680	2.600	2.670	2.670	22,000
2026-03-31	2.730	2.730	2.730	2.730	2.730	3,000
2026-03-30	2.720	2.730	2.720	2.730	2.730	4,000
2026-03-27	2.650	2.730	2.650	2.730	2.730	16,000
2026-03-26	2.680	2.730	2.680	2.730	2.730	10,000
2026-03-25	2.700	2.700	2.680	2.680	2.680	19,000
2026-03-24	2.750	2.750	2.700	2.700	2.700	8,000
2026-03-23	2.750	2.750	2.700	2.730	2.730	16,000
2026-03-19	2.800	2.800	2.750	2.750	2.750	57,000
2026-03-18	2.860	2.860	2.860	2.860	2.860	5,000
2026-03-17	2.820	2.860	2.820	2.860	2.860	12,000
2026-03-16	2.810	2.870	2.800	2.870	2.870	25,000
2026-03-10	2.850	3.000	2.850	3.000	3.000	26,000
2026-03-09	2.850	2.850	2.850	2.850	2.850	3,000
2026-03-06	2.850	2.890	2.850	2.850	2.850	17,000
2026-03-05	2.950	2.950	2.750	2.900	2.900	109,000
2026-03-04	3.000	3.000	2.950	2.950	2.950	33,000
2026-03-03	3.030	3.030	2.990	3.000	3.000	19,000
2026-03-02	3.070	3.070	3.030	3.030	3.030	18,000
2026-02-27	3.080	3.080	3.080	3.080	3.080	3,000
2026-02-26	3.030	3.080	3.000	3.080	3.080	11,000

← NewerPage 2 of 4 · 184 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.