NexGen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.79	13.79	12.98	13.00	13.00	-6.00%	2,393,229
Dec 4, 2025	12.93	13.92	12.77	13.83	13.83	6.55%	3,076,673
Dec 3, 2025	12.78	12.99	12.35	12.98	12.98	2.53%	1,799,626
Dec 2, 2025	12.45	12.83	12.45	12.66	12.66	1.85%	2,117,199
Dec 1, 2025	12.33	12.64	12.18	12.43	12.43	0.08%	2,017,382
Nov 28, 2025	12.27	12.58	12.12	12.42	12.42	2.56%	1,064,066
Nov 27, 2025	12.05	12.14	12.05	12.11	12.11	-0.08%	255,449
Nov 26, 2025	11.85	12.26	11.80	12.12	12.12	3.50%	1,601,684
Nov 25, 2025	11.32	11.83	11.13	11.71	11.71	3.54%	1,403,112
Nov 24, 2025	10.74	11.33	10.66	11.31	11.31	6.30%	3,028,566
Nov 21, 2025	10.68	10.81	10.36	10.64	10.64	-1.66%	2,282,248
Nov 20, 2025	11.87	12.09	10.80	10.82	10.82	-6.80%	2,190,926
Nov 19, 2025	11.34	11.88	11.20	11.61	11.61	3.48%	2,271,536
Nov 18, 2025	10.95	11.42	10.91	11.22	11.22	0.72%	1,815,007
Nov 17, 2025	11.41	11.51	10.96	11.14	11.14	-2.54%	2,162,766
Nov 14, 2025	10.90	11.57	10.69	11.43	11.43	0.79%	1,765,894
Nov 13, 2025	11.85	12.13	11.29	11.34	11.34	-4.38%	3,633,866
Nov 12, 2025	12.21	12.30	11.55	11.86	11.86	-2.39%	2,178,648
Nov 11, 2025	12.28	12.28	11.89	12.15	12.15	-1.78%	2,181,968
Nov 10, 2025	12.26	12.40	12.05	12.37	12.37	4.39%	1,934,973
Nov 7, 2025	11.06	11.89	11.03	11.85	11.85	3.22%	2,096,435
Nov 6, 2025	12.14	12.14	10.95	11.48	11.48	-6.82%	2,623,359
Nov 5, 2025	12.33	12.48	12.05	12.32	12.32	0.98%	2,149,647
Nov 4, 2025	12.67	12.69	12.18	12.20	12.20	-5.06%	2,182,805
Nov 3, 2025	13.81	13.87	12.79	12.85	12.85	-6.27%	2,122,690
Oct 31, 2025	13.78	13.96	13.51	13.71	13.71	0.07%	2,882,774
Oct 30, 2025	13.56	13.75	13.34	13.70	13.70	1.48%	2,719,020
Oct 29, 2025	13.24	13.65	12.92	13.50	13.50	1.81%	3,580,431
Oct 28, 2025	12.85	13.47	12.69	13.26	13.26	11.52%	5,729,952
Oct 27, 2025	12.21	12.29	11.58	11.89	11.89	-2.86%	1,922,484
Oct 24, 2025	12.04	12.32	11.82	12.24	12.24	3.99%	1,796,039
Oct 23, 2025	11.92	12.13	11.73	11.77	11.77	-0.59%	1,933,654
Oct 22, 2025	11.25	11.96	11.18	11.84	11.84	3.50%	3,239,968
Oct 21, 2025	11.83	11.83	11.31	11.44	11.44	-6.31%	3,558,160
Oct 20, 2025	12.06	12.31	11.69	12.21	12.21	3.30%	3,316,951
Oct 17, 2025	12.15	12.57	11.74	11.82	11.82	-6.49%	4,199,659
Oct 16, 2025	13.30	13.70	12.55	12.64	12.64	-4.02%	9,516,393
Oct 15, 2025	13.51	13.75	12.51	13.17	13.17	-0.23%	4,027,684
Oct 14, 2025	12.49	13.74	12.00	13.20	13.20	7.58%	5,480,322
Oct 10, 2025	12.39	13.02	12.16	12.27	12.27	-0.41%	4,909,193
Oct 9, 2025	12.34	12.56	12.16	12.32	12.32	0.82%	2,011,560
Oct 8, 2025	12.44	12.69	11.95	12.22	12.22	-1.53%	2,705,118
Oct 7, 2025	12.65	13.00	12.13	12.41	12.41	-1.59%	2,901,944
Oct 6, 2025	12.36	12.80	12.35	12.61	12.61	3.62%	3,785,588
Oct 3, 2025	12.24	12.37	12.01	12.17	12.17	-1.06%	2,760,038
Oct 2, 2025	12.64	12.79	11.97	12.30	12.30	-2.77%	5,058,705
Oct 1, 2025	12.42	12.80	12.34	12.65	12.65	1.52%	1,583,671
Sep 30, 2025	12.46	12.61	12.29	12.46	12.46	-0.80%	2,023,564
Sep 29, 2025	13.00	13.10	12.37	12.56	12.56	-1.10%	2,516,259
Sep 26, 2025	12.54	12.97	12.49	12.70	12.70	1.68%	2,529,284