NexGen Energy Ltd. NXE
TSX · Canada · Non-Energy Minerals
CAD 12.63-0.34 (-2.62%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.63 | -2.62% | CAD 12.84 | CAD 13.00 | CAD 12.50 | 1.50M |
| 2026-09-30 | CAD 12.97 | +1.25% | CAD 12.99 | CAD 13.38 | CAD 12.78 | 2.34M |
| 2026-09-29 | CAD 12.81 | +0.47% | CAD 12.92 | CAD 12.98 | CAD 12.70 | 737.00K |
| 2026-09-28 | CAD 12.75 | -2.07% | CAD 12.88 | CAD 12.91 | CAD 12.65 | 1.24M |
| 2026-09-25 | CAD 13.02 | -0.69% | CAD 13.17 | CAD 13.23 | CAD 12.98 | 848.60K |
| 2026-09-24 | CAD 13.11 | -3.53% | CAD 13.50 | CAD 13.55 | CAD 13.06 | 1.67M |
| 2026-09-23 | CAD 13.59 | -3.41% | CAD 14.03 | CAD 14.03 | CAD 13.58 | 1.24M |
| 2026-09-22 | CAD 14.07 | +2.10% | CAD 13.81 | CAD 14.15 | CAD 13.52 | 1.50M |
| 2026-09-21 | CAD 13.78 | +5.35% | CAD 13.62 | CAD 13.93 | CAD 13.41 | 1.58M |
| 2026-09-18 | CAD 13.08 | -1.13% | CAD 13.34 | CAD 13.53 | CAD 13.07 | 2.95M |
| 2026-09-17 | CAD 13.23 | +0.76% | CAD 13.32 | CAD 13.38 | CAD 13.14 | 953.70K |
| 2026-09-16 | CAD 13.13 | -0.15% | CAD 13.41 | CAD 13.46 | CAD 12.97 | 1.31M |
| 2026-09-15 | CAD 13.15 | -0.15% | CAD 13.20 | CAD 13.42 | CAD 13.01 | 1.39M |
| 2026-09-14 | CAD 13.17 | -3.37% | CAD 13.65 | CAD 13.65 | CAD 12.92 | 1.80M |
| 2026-09-11 | CAD 13.63 | -3.74% | CAD 14.25 | CAD 14.26 | CAD 13.60 | 1.34M |
| 2026-09-10 | CAD 14.16 | -4.00% | CAD 14.40 | CAD 14.53 | CAD 14.14 | 1.06M |
| 2026-09-09 | CAD 14.75 | -0.07% | CAD 14.64 | CAD 15.02 | CAD 14.61 | 990.50K |
| 2026-09-08 | CAD 14.76 | -0.87% | CAD 14.89 | CAD 15.13 | CAD 14.58 | 1.16M |
| 2026-09-04 | CAD 14.89 | +1.09% | CAD 14.63 | CAD 14.99 | CAD 14.50 | 1.16M |
| 2026-09-03 | CAD 14.73 | +4.32% | CAD 14.50 | CAD 14.82 | CAD 14.49 | 1.22M |
| 2026-09-02 | CAD 14.12 | +2.32% | CAD 13.82 | CAD 14.30 | CAD 13.81 | 1.99M |
| 2026-09-01 | CAD 13.80 | -4.83% | CAD 14.31 | CAD 14.35 | CAD 13.75 | 1.60M |
| 2026-08-31 | CAD 14.50 | +0.42% | CAD 14.50 | CAD 14.60 | CAD 14.33 | 1.50M |
| 2026-08-28 | CAD 14.44 | -6.96% | CAD 15.52 | CAD 15.64 | CAD 14.31 | 1.72M |
| 2026-08-27 | CAD 15.52 | +0.91% | CAD 15.51 | CAD 15.65 | CAD 15.38 | 1.11M |
| 2026-08-26 | CAD 15.38 | -0.71% | CAD 15.49 | CAD 15.87 | CAD 15.34 | 1.12M |
| 2026-08-25 | CAD 15.49 | +2.38% | CAD 15.18 | CAD 15.68 | CAD 15.05 | 1.20M |
| 2026-08-24 | CAD 15.13 | +1.48% | CAD 15.08 | CAD 15.58 | CAD 14.88 | 1.32M |
| 2026-08-21 | CAD 14.91 | +5.82% | CAD 14.45 | CAD 15.02 | CAD 14.45 | 2.38M |
| 2026-08-20 | CAD 14.09 | -3.16% | CAD 14.44 | CAD 14.56 | CAD 13.90 | 1.51M |
| 2026-08-19 | CAD 14.55 | +2.03% | CAD 14.41 | CAD 14.67 | CAD 14.27 | 1.60M |
| 2026-08-18 | CAD 14.26 | -4.36% | CAD 14.71 | CAD 14.71 | CAD 13.86 | 1.84M |
| 2026-08-17 | CAD 14.91 | +3.61% | CAD 14.56 | CAD 15.59 | CAD 14.16 | 3.17M |
| 2026-08-14 | CAD 14.39 | -0.42% | CAD 14.46 | CAD 14.72 | CAD 14.35 | 1.05M |
| 2026-08-13 | CAD 14.45 | -1.70% | CAD 14.62 | CAD 14.80 | CAD 14.35 | 1.02M |
| 2026-08-12 | CAD 14.70 | +0.20% | CAD 14.98 | CAD 15.04 | CAD 14.60 | 1.89M |
| 2026-08-11 | CAD 14.67 | +2.37% | CAD 14.52 | CAD 14.91 | CAD 14.44 | 1.29M |
| 2026-08-10 | CAD 14.33 | -1.31% | CAD 14.62 | CAD 14.64 | CAD 14.24 | 1.45M |
| 2026-08-07 | CAD 14.52 | +1.47% | CAD 14.72 | CAD 15.05 | CAD 14.51 | 1.59M |
| 2026-08-06 | CAD 14.31 | +1.71% | CAD 13.97 | CAD 14.63 | CAD 13.85 | 1.75M |
| 2026-08-05 | CAD 14.07 | +2.70% | CAD 14.05 | CAD 14.25 | CAD 13.78 | 1.53M |
| 2026-08-04 | CAD 13.70 | +6.86% | CAD 13.41 | CAD 13.95 | CAD 13.41 | 2.43M |
| 2026-07-31 | CAD 12.82 | -1.61% | CAD 13.21 | CAD 13.27 | CAD 12.56 | 5.18M |
| 2026-07-30 | CAD 13.03 | +3.99% | CAD 13.05 | CAD 13.14 | CAD 12.70 | 2.99M |
| 2026-07-29 | CAD 12.53 | -3.17% | CAD 12.81 | CAD 12.95 | CAD 12.37 | 2.95M |
| 2026-07-28 | CAD 12.94 | -1.30% | CAD 12.90 | CAD 13.09 | CAD 12.50 | 2.40M |
| 2026-07-27 | CAD 13.11 | +1.71% | CAD 13.05 | CAD 13.38 | CAD 12.90 | 1.42M |
| 2026-07-24 | CAD 12.89 | -2.13% | CAD 13.16 | CAD 13.34 | CAD 12.78 | 1.67M |
| 2026-07-23 | CAD 13.17 | -1.05% | CAD 13.05 | CAD 13.31 | CAD 12.95 | 1.24M |
| 2026-07-22 | CAD 13.31 | +3.18% | CAD 13.04 | CAD 13.51 | CAD 13.04 | 1.41M |
| 2026-07-21 | CAD 12.90 | +5.05% | CAD 12.52 | CAD 13.00 | CAD 12.39 | 1.54M |
| 2026-07-20 | CAD 12.28 | -0.57% | CAD 12.40 | CAD 12.46 | CAD 12.15 | 1.22M |
| 2026-07-17 | CAD 12.35 | -0.72% | CAD 12.35 | CAD 12.54 | CAD 12.04 | 1.14M |
| 2026-07-16 | CAD 12.44 | -4.31% | CAD 12.71 | CAD 12.71 | CAD 12.34 | 1.12M |
| 2026-07-15 | CAD 13.00 | -1.22% | CAD 13.25 | CAD 13.37 | CAD 12.72 | 983.70K |
| 2026-07-14 | CAD 13.16 | +3.05% | CAD 13.04 | CAD 13.33 | CAD 13.04 | 1.07M |
| 2026-07-13 | CAD 12.77 | -6.79% | CAD 13.63 | CAD 13.66 | CAD 12.66 | 1.45M |
| 2026-07-10 | CAD 13.70 | +2.01% | CAD 13.53 | CAD 13.89 | CAD 13.53 | 1.37M |
| 2026-07-09 | CAD 13.43 | +3.31% | CAD 13.13 | CAD 13.50 | CAD 13.13 | 1.05M |
| 2026-07-08 | CAD 13.00 | +0.78% | CAD 12.76 | CAD 13.11 | CAD 12.63 | 1.56M |
| 2026-07-07 | CAD 12.90 | -5.98% | CAD 13.58 | CAD 13.58 | CAD 12.61 | 1.48M |
| 2026-07-06 | CAD 13.72 | -1.44% | CAD 13.86 | CAD 14.07 | CAD 13.65 | 792.90K |
| 2026-07-03 | CAD 13.92 | +1.90% | CAD 13.88 | CAD 13.98 | CAD 13.75 | 265.80K |
| 2026-07-02 | CAD 13.66 | +2.55% | CAD 13.59 | CAD 14.03 | CAD 13.42 | 1.35M |
| 2026-06-30 | CAD 13.32 | -3.34% | CAD 13.62 | CAD 13.76 | CAD 13.12 | 1.39M |
| 2026-06-29 | CAD 13.78 | -0.07% | CAD 13.83 | CAD 13.83 | CAD 13.40 | 978.20K |
| 2026-06-26 | CAD 13.79 | +0.73% | CAD 13.55 | CAD 14.03 | CAD 13.44 | 1.07M |
| 2026-06-25 | CAD 13.69 | -4.53% | CAD 14.34 | CAD 14.63 | CAD 13.66 | 1.41M |
| 2026-06-24 | CAD 14.34 | -2.65% | CAD 14.57 | CAD 14.57 | CAD 14.15 | 1.02M |
| 2026-06-23 | CAD 14.73 | -0.47% | CAD 14.24 | CAD 15.21 | CAD 14.15 | 1.51M |
| 2026-06-22 | CAD 14.80 | -0.80% | CAD 14.77 | CAD 15.02 | CAD 14.61 | 1.27M |
| 2026-06-19 | CAD 14.92 | -0.80% | CAD 14.60 | CAD 14.96 | CAD 14.60 | 1.08M |
| 2026-06-18 | CAD 15.04 | +1.42% | CAD 15.08 | CAD 15.39 | CAD 14.69 | 1.33M |
| 2026-06-17 | CAD 14.83 | -0.40% | CAD 14.92 | CAD 15.27 | CAD 14.77 | 1.00M |
| 2026-06-16 | CAD 14.89 | +0.81% | CAD 14.72 | CAD 15.21 | CAD 14.65 | 879.50K |
| 2026-06-15 | CAD 14.77 | +7.34% | CAD 14.50 | CAD 14.95 | CAD 14.44 | 1.19M |
| 2026-06-12 | CAD 13.76 | +1.10% | CAD 13.79 | CAD 13.97 | CAD 13.54 | 1.06M |
| 2026-06-11 | CAD 13.61 | +5.34% | CAD 13.25 | CAD 13.66 | CAD 13.02 | 1.42M |
| 2026-06-10 | CAD 12.92 | -6.58% | CAD 13.64 | CAD 13.88 | CAD 12.78 | 2.03M |
| 2026-06-09 | CAD 13.83 | -4.62% | CAD 14.64 | CAD 14.64 | CAD 13.38 | 1.66M |
| 2026-06-08 | CAD 14.50 | +1.05% | CAD 14.68 | CAD 14.76 | CAD 14.29 | 1.02M |
| 2026-06-05 | CAD 14.35 | -9.63% | CAD 15.49 | CAD 15.49 | CAD 14.33 | 2.86M |
| 2026-06-04 | CAD 15.88 | +0.44% | CAD 15.72 | CAD 16.08 | CAD 15.45 | 1.39M |
| 2026-06-03 | CAD 15.81 | -7.97% | CAD 17.05 | CAD 17.05 | CAD 15.78 | 2.13M |
| 2026-06-02 | CAD 17.18 | +8.60% | CAD 15.70 | CAD 17.28 | CAD 15.60 | 2.46M |
| 2026-06-01 | CAD 15.82 | -0.57% | CAD 15.80 | CAD 16.04 | CAD 15.32 | 1.27M |
| 2026-05-29 | CAD 15.91 | +2.12% | CAD 15.65 | CAD 16.07 | CAD 15.43 | 1.93M |
| 2026-05-28 | CAD 15.58 | +1.17% | CAD 15.23 | CAD 15.65 | CAD 14.93 | 1.68M |
| 2026-05-27 | CAD 15.40 | +1.45% | CAD 15.08 | CAD 15.62 | CAD 14.95 | 1.92M |
| 2026-05-26 | CAD 15.18 | +1.47% | CAD 14.99 | CAD 15.25 | CAD 14.82 | 2.03M |