NexGen Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.960 | 1.960 | 1.800 | 1.960 | 1.960 | 11,000 |
| 2025-04-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 8,000 |
| 2025-04-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 5,000 |
| 2025-04-14 | 1.790 | 1.960 | 1.790 | 1.960 | 1.960 | 10,000 |
| 2025-04-11 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 75,000 |
| 2025-04-10 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 11,000 |
| 2025-04-08 | 1.780 | 1.930 | 1.780 | 1.930 | 1.930 | 28,000 |
| 2025-04-07 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 82,000 |
| 2025-04-04 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 10,000 |
| 2025-04-03 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 81,000 |
| 2025-04-02 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 348,000 |
| 2025-03-31 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 55,000 |
| 2025-03-28 | 1.940 | 1.940 | 1.810 | 1.840 | 1.840 | 43,000 |
| 2025-03-27 | 1.980 | 1.980 | 1.880 | 1.940 | 1.940 | 5,000 |
| 2025-03-26 | 1.770 | 1.880 | 1.770 | 1.880 | 1.880 | 32,000 |
| 2025-03-25 | 1.900 | 1.910 | 1.760 | 1.890 | 1.890 | 110,000 |
| 2025-03-24 | 1.980 | 1.980 | 1.770 | 1.920 | 1.920 | 810,000 |
| 2025-03-21 | 2.010 | 2.010 | 1.900 | 1.980 | 1.980 | 354,000 |
| 2025-03-20 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 36,000 |
| 2025-03-19 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 72,000 |
| 2025-03-18 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 76,000 |
| 2025-03-17 | 1.950 | 2.100 | 1.950 | 2.090 | 2.090 | 44,000 |
| 2025-03-14 | 2.040 | 2.170 | 2.040 | 2.170 | 2.170 | 10,000 |
| 2025-03-13 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 62,000 |
| 2025-03-12 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 78,000 |
| 2025-03-11 | 2.210 | 2.210 | 2.000 | 2.100 | 2.100 | 805,000 |
| 2025-03-10 | 2.250 | 2.350 | 2.220 | 2.220 | 2.220 | 34,000 |
| 2025-03-07 | 2.350 | 2.350 | 2.210 | 2.250 | 2.250 | 128,000 |
| 2025-03-06 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 |
| 2025-03-05 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 10,000 |
| 2025-03-04 | 2.380 | 2.380 | 2.210 | 2.380 | 2.380 | 86,000 |
| 2025-03-03 | 2.350 | 2.350 | 2.240 | 2.300 | 2.300 | 152,000 |
| 2025-02-28 | 2.350 | 2.350 | 2.230 | 2.350 | 2.350 | 348,000 |
| 2025-02-27 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 9,000 |
| 2025-02-26 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 11,000 |
| 2025-02-25 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 18,000 |
| 2025-02-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 17,000 |
| 2025-02-21 | 2.380 | 2.380 | 2.360 | 2.380 | 2.380 | 27,000 |
| 2025-02-20 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 25,000 |
| 2025-02-19 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 13,000 |
| 2025-02-18 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 26,000 |
| 2025-02-17 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 5,000 |
| 2025-02-14 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 32,000 |
| 2025-02-13 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 15,000 |
| 2025-02-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 9,000 |
| 2025-02-11 | 2.370 | 2.400 | 2.350 | 2.400 | 2.400 | 31,000 |
| 2025-02-10 | 2.400 | 2.400 | 2.350 | 2.370 | 2.370 | 55,000 |
| 2025-02-07 | 2.400 | 2.400 | 2.390 | 2.400 | 2.400 | 10,000 |
| 2025-02-06 | 2.400 | 2.410 | 2.400 | 2.410 | 2.410 | 32,000 |
| 2025-02-05 | 2.420 | 2.420 | 2.410 | 2.410 | 2.410 | 7,000 |
| 2025-02-04 | 2.380 | 2.430 | 2.380 | 2.420 | 2.420 | 93,000 |
| 2025-02-03 | 2.380 | 2.380 | 2.360 | 2.380 | 2.380 | 19,000 |
| 2025-01-31 | 2.320 | 2.380 | 2.300 | 2.380 | 2.380 | 125,000 |
| 2025-01-30 | 2.410 | 2.420 | 2.320 | 2.420 | 2.420 | 42,000 |
| 2025-01-28 | 2.420 | 2.420 | 2.260 | 2.390 | 2.390 | 158,000 |
| 2025-01-27 | 2.430 | 2.430 | 2.360 | 2.430 | 2.430 | 67,000 |
| 2025-01-24 | 2.430 | 2.430 | 2.400 | 2.400 | 2.400 | 58,000 |
| 2025-01-23 | 2.420 | 2.430 | 2.400 | 2.430 | 2.430 | 32,000 |
| 2025-01-22 | 2.420 | 2.430 | 2.360 | 2.360 | 2.360 | 13,000 |
| 2025-01-21 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 11,000 |
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.