NexGen Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-25 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-02-24 | 3.010 | 3.030 | 2.980 | 3.030 | 3.030 | 40,000 |
| 2026-02-23 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 3,000 |
| 2026-02-19 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 4,000 |
| 2026-02-18 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 6,000 |
| 2026-02-16 | 3.000 | 3.090 | 3.000 | 3.050 | 3.050 | 18,000 |
| 2026-02-13 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 6,000 |
| 2026-02-11 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 39,000 |
| 2026-02-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,000 |
| 2026-02-05 | 3.020 | 3.080 | 3.020 | 3.020 | 3.020 | 9,000 |
| 2026-02-03 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 7,000 |
| 2026-02-02 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 |
| 2026-01-30 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 21,000 |
| 2026-01-28 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 10,000 |
| 2026-01-26 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 12,000 |
| 2026-01-21 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 11,000 |
| 2026-01-20 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 23,000 |
| 2026-01-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3,000 |
| 2026-01-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 6,000 |
| 2026-01-15 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 17,000 |
| 2026-01-14 | 3.050 | 3.070 | 3.050 | 3.070 | 3.070 | 9,000 |
| 2026-01-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,000 |
| 2026-01-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2026-01-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 7,000 |
| 2026-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2026-01-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,000 |
| 2026-01-05 | 3.180 | 3.180 | 3.060 | 3.150 | 3.150 | 8,000 |
| 2026-01-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3,000 |
| 2025-12-29 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 6,000 |
| 2025-12-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2,000 |
| 2025-12-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 24,000 |
| 2025-12-18 | 3.030 | 3.100 | 3.030 | 3.080 | 3.080 | 13,000 |
| 2025-12-17 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 3,000 |
| 2025-12-16 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 9,000 |
| 2025-12-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2025-12-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,000 |
| 2025-12-11 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 4,000 |
| 2025-12-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,000 |
| 2025-12-04 | 3.000 | 3.050 | 2.950 | 3.050 | 3.050 | 44,000 |
| 2025-12-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-12-02 | 3.050 | 3.180 | 3.000 | 3.030 | 3.030 | 28,000 |
| 2025-12-01 | 3.190 | 3.190 | 3.060 | 3.100 | 3.100 | 26,000 |
| 2025-11-28 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 16,000 |
| 2025-11-26 | 3.200 | 3.250 | 3.040 | 3.190 | 3.190 | 12,000 |
| 2025-11-25 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 2,000 |
| 2025-11-18 | 3.180 | 3.180 | 3.040 | 3.180 | 3.180 | 7,000 |
| 2025-11-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-11-14 | 3.280 | 3.280 | 3.050 | 3.250 | 3.250 | 35,000 |
| 2025-11-13 | 3.200 | 3.200 | 3.050 | 3.170 | 3.170 | 51,000 |
| 2025-11-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-11-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-11-10 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,000 |
| 2025-11-07 | 3.360 | 3.360 | 2.900 | 3.240 | 3.240 | 264,000 |
| 2025-11-06 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 19,000 |
| 2025-11-05 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 9,000 |
| 2025-11-04 | 3.360 | 3.400 | 3.300 | 3.400 | 3.400 | 7,000 |
| 2025-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2025-10-30 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 6,000 |
| 2025-10-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2025-10-28 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 4,000 |
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.