NexGen Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.420 | 3.450 | 3.300 | 3.440 | 3.440 | 41,000 |
| 2025-07-21 | 3.340 | 3.480 | 3.200 | 3.400 | 3.400 | 55,000 |
| 2025-07-18 | 3.250 | 3.340 | 3.000 | 3.340 | 3.340 | 53,000 |
| 2025-07-17 | 3.300 | 3.300 | 3.000 | 3.250 | 3.250 | 142,000 |
| 2025-07-16 | 3.000 | 3.480 | 2.800 | 3.380 | 3.380 | 259,000 |
| 2025-07-15 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 275,000 |
| 2025-07-14 | 2.690 | 2.720 | 2.580 | 2.690 | 2.690 | 232,000 |
| 2025-07-11 | 2.470 | 2.700 | 2.470 | 2.630 | 2.630 | 431,000 |
| 2025-07-10 | 2.440 | 2.470 | 2.440 | 2.470 | 2.470 | 74,000 |
| 2025-07-09 | 2.400 | 2.470 | 2.400 | 2.450 | 2.450 | 134,000 |
| 2025-07-08 | 2.290 | 2.400 | 2.280 | 2.370 | 2.370 | 104,000 |
| 2025-07-07 | 2.290 | 2.350 | 2.290 | 2.350 | 2.350 | 6,000 |
| 2025-07-04 | 2.300 | 2.320 | 2.300 | 2.300 | 2.300 | 38,000 |
| 2025-07-03 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 11,000 |
| 2025-07-02 | 2.300 | 2.350 | 2.300 | 2.350 | 2.350 | 7,000 |
| 2025-07-01 | 2.340 | 2.360 | 2.340 | 2.350 | 2.350 | 23,000 |
| 2025-06-27 | 2.350 | 2.360 | 2.300 | 2.360 | 2.360 | 37,000 |
| 2025-06-26 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 1,000 |
| 2025-06-25 | 2.320 | 2.360 | 2.320 | 2.350 | 2.350 | 42,000 |
| 2025-06-24 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 11,000 |
| 2025-06-20 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 7,000 |
| 2025-06-19 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2025-06-18 | 2.330 | 2.340 | 2.330 | 2.340 | 2.340 | 6,000 |
| 2025-06-17 | 2.340 | 2.340 | 2.240 | 2.330 | 2.330 | 28,000 |
| 2025-06-16 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 36,000 |
| 2025-06-13 | 2.290 | 2.340 | 2.290 | 2.320 | 2.320 | 143,000 |
| 2025-06-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 4,000 |
| 2025-06-10 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 4,000 |
| 2025-06-09 | 2.300 | 2.300 | 2.290 | 2.300 | 2.300 | 28,000 |
| 2025-06-05 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 115,000 |
| 2025-06-04 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 40,000 |
| 2025-06-03 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 25,000 |
| 2025-06-02 | 2.200 | 2.220 | 2.200 | 2.220 | 2.220 | 27,000 |
| 2025-05-30 | 2.150 | 2.220 | 2.150 | 2.220 | 2.220 | 32,000 |
| 2025-05-29 | 2.200 | 2.200 | 2.120 | 2.120 | 2.120 | 21,000 |
| 2025-05-28 | 2.200 | 2.220 | 2.200 | 2.220 | 2.220 | 29,000 |
| 2025-05-27 | 2.150 | 2.200 | 2.150 | 2.200 | 2.200 | 125,000 |
| 2025-05-26 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 |
| 2025-05-23 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 7,000 |
| 2025-05-22 | 2.150 | 2.220 | 2.150 | 2.220 | 2.220 | 4,000 |
| 2025-05-21 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 5,000 |
| 2025-05-20 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 30,000 |
| 2025-05-19 | 2.170 | 2.280 | 2.170 | 2.280 | 2.280 | 33,000 |
| 2025-05-16 | 2.160 | 2.170 | 2.160 | 2.170 | 2.170 | 107,000 |
| 2025-05-15 | 2.140 | 2.170 | 2.010 | 2.140 | 2.140 | 77,000 |
| 2025-05-14 | 2.100 | 2.140 | 2.000 | 2.140 | 2.140 | 66,000 |
| 2025-05-13 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 19,000 |
| 2025-05-09 | 1.970 | 2.150 | 1.970 | 2.140 | 2.140 | 174,000 |
| 2025-05-08 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2025-05-07 | 1.970 | 1.970 | 1.950 | 1.970 | 1.970 | 20,000 |
| 2025-05-06 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 16,000 |
| 2025-05-05 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 19,000 |
| 2025-05-02 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 37,000 |
| 2025-04-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 11,000 |
| 2025-04-29 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 27,000 |
| 2025-04-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 9,000 |
| 2025-04-25 | 1.850 | 1.960 | 1.850 | 1.960 | 1.960 | 20,000 |
| 2025-04-24 | 1.950 | 1.950 | 1.780 | 1.780 | 1.780 | 12,000 |
| 2025-04-23 | 1.780 | 1.960 | 1.780 | 1.960 | 1.960 | 30,000 |
| 2025-04-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 16,000 |
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.