NexGen Energy Ltd. - 0V9D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.95	16.88	16.88	17.24	16.88	25,308
February 19, 2026	16.43	16.57	16.57	16.87	16.36	45,042
February 18, 2026	16	16.46	16.46	16.51	16	18,097
February 17, 2026	15.62	15.82	15.82	15.82	15.59	14,641
February 13, 2026	15.64	15.53	15.53	15.64	15.52	13,653
February 12, 2026	16.07	15.71	15.71	16.07	15.54	7,531
February 11, 2026	16.09	15.97	15.97	16.09	15.97	13,571
February 10, 2026	15.82	15.85	15.85	15.86	15.82	19,997
February 09, 2026	15	15.56	15.56	15.88	15	47,461
February 06, 2026	15.34	14.86	14.86	15.47	13.98	98,806
February 05, 2026	15.2	15.18	15.18	15.3	15.01	35,263
February 04, 2026	16.84	15.45	15.45	17.19	15.33	52,882
February 03, 2026	17.17	16.59	16.59	17.36	16.59	33,743
February 02, 2026	17.08	16.7	16.7	17.08	16.48	72,792
January 30, 2026	17.5	17	17	17.69	17	16,271
January 29, 2026	18.49	17.74	17.74	18.78	17.1	103,913
January 28, 2026	17.67	18.22	18.22	18.25	17.6	44,561
January 27, 2026	16.84	16.8	16.8	16.84	16.8	5,282
January 26, 2026	17.57	17	17	17.57	16.8	58,755
January 23, 2026	17.26	17.22	17.22	17.43	17.22	39,851
January 22, 2026	17.25	17.31	17.31	17.33	17.11	17,056
January 21, 2026	16.73	16.63	16.63	16.73	16.63	23,689
January 20, 2026	16.77	16.65	16.65	16.77	16.65	64,098
January 19, 2026	16.57	16.75	16.75	16.75	16.57	4,650
January 16, 2026	16.66	16.4	16.4	16.66	16.4	500
January 15, 2026	16.19	16.36	16.36	16.61	16.19	58,885
January 14, 2026	15.55	15.96	15.96	15.99	15.55	25,831
January 13, 2026	15.6	15.6	15.6	15.6	15.51	27,088
January 09, 2026	15.72	14.82	14.82	15.72	14.79	1,400
January 08, 2026	14.88	14.8	14.8	14.88	14.8	23,649
January 07, 2026	14.98	14.91	14.91	14.99	14.91	41,669
January 06, 2026	15.03	15.2	15.2	15.2	14.87	41,974
January 05, 2026	14.24	14.66	14.66	14.66	14.2	84,450
January 02, 2026	13.68	13.98	13.98	13.98	13.68	25,556
December 31, 2025	12.72	12.72	12.72	12.72	12.72	1,535
December 30, 2025	12.59	12.67	12.67	12.7	12.59	8,497
December 29, 2025	12.59	12.78	12.78	12.78	12.59	9,248
December 23, 2025	13.05	13.03	13.03	13.05	12.87	12,833
December 22, 2025	12.74	12.86	12.86	12.86	12.74	18,669
December 17, 2025	11.28	11.31	11.31	11.31	11.28	26,346
December 16, 2025	11.69	11.7	11.7	11.7	11.69	13,191
December 12, 2025	12.21	12.21	12.21	12.21	12.21	200
December 11, 2025	13.11	13.1	13.1	13.11	13.09	35,901
December 10, 2025	12.71	12.72	12.72	12.72	12.4	18,112
December 09, 2025	13.1	13.1	13.1	13.1	13.1	25,663
December 08, 2025	13.1	13.1	13.1	13.1	13.1	48,801
December 05, 2025	13.31	13.31	13.31	13.31	13.31	800
December 04, 2025	12.99	12.99	12.99	12.99	12.99	17,045
December 02, 2025	12.53	12.55	12.55	12.55	12.53	18,619
December 01, 2025	12.43	12.43	12.43	12.43	12.43	22,661
November 28, 2025	12.45	12.54	12.54	12.54	12.45	41,212
November 27, 2025	12.13	12.13	12.13	12.13	12.13	4,210
November 26, 2025	12.13	12.13	12.13	12.13	12.13	34,724
November 21, 2025	10.36	10.36	10.36	10.36	10.36	46,222
November 20, 2025	11.57	11.57	11.57	11.57	11.57	27,086
November 18, 2025	11.03	11.02	11.02	11.03	11.02	21,609
November 14, 2025	10.85	11.52	11.52	11.52	10.7	51,077
November 13, 2025	11.57	11.32	11.32	11.57	11.32	33,009
November 12, 2025	11.67	11.67	11.67	11.67	11.67	32,020
November 11, 2025	12.28	12.01	12.01	12.28	12.01	25,864

NexGen Energy Ltd. (0V9D.L) LSE