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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11.85	12.12	12.12	12.12	11.76	6,100
October 17, 2025	11.93	11.83	11.83	12.49	11.77	54,571
October 16, 2025	13.47	13.46	13.46	13.65	13.46	171,622
October 15, 2025	13.2	12.8	12.8	13.35	12.57	112,281
October 14, 2025	12.23	13.66	13.66	13.66	12.07	99,246
October 10, 2025	12.83	12.77	12.77	12.98	12.75	1,500
October 09, 2025	12.46	12.29	12.29	12.46	12.23	25,378
October 08, 2025	12.41	12.28	12.28	12.41	12.28	3,300
October 07, 2025	12.65	12.32	12.32	12.75	12.32	63,694
October 06, 2025	12.51	12.66	12.66	12.72	12.51	117,555
October 03, 2025	12.2	12.06	12.06	12.29	12.06	40,427
October 02, 2025	12.68	12.1	12.1	12.68	12	120,575
September 30, 2025	12.5	12.36	12.36	12.55	12.35	18,560
September 29, 2025	12.95	12.79	12.79	12.95	12.65	21,631
September 26, 2025	12.71	12.62	12.62	12.71	12.62	53,491
September 25, 2025	11.93	12.37	12.37	12.38	11.93	50,409
September 24, 2025	12.7	12.34	12.34	12.73	12.34	77,456
September 23, 2025	12.51	12.39	12.39	12.66	12.39	116,690
September 22, 2025	12.13	12.23	12.23	12.27	11.98	84,991
September 19, 2025	11.87	11.87	11.87	11.87	11.87	52,246
September 18, 2025	11.28	11.53	11.53	11.53	11.28	36,062
September 17, 2025	11.28	11.21	11.21	11.28	11.21	4,321
September 16, 2025	11.23	11.24	11.24	11.29	11.23	73,369
September 15, 2025	10.69	11.15	11.15	11.15	10.69	77,697
September 11, 2025	11.03	11.09	11.09	11.1	10.99	26,277
September 10, 2025	10.97	10.97	10.97	10.97	10.97	44,392
September 09, 2025	10.91	10.91	10.91	10.91	10.91	24,428
September 08, 2025	10.88	10.96	10.96	10.96	10.86	900
September 04, 2025	10.65	10.43	10.39	10.65	10.39	700
September 03, 2025	10.73	10.73	10.73	10.73	10.73	49,528
September 02, 2025	10.48	10.52	10.52	10.52	10.47	90,904
August 29, 2025	11.25	10.73	10.73	11.25	10.68	63,801
August 28, 2025	10.17	10.17	10.17	10.17	10.17	34,476
August 27, 2025	9.98	10.05	10.05	10.05	9.98	41,989
August 26, 2025	9.99	10.15	10.15	10.15	9.99	33,843
August 22, 2025	9.55	9.55	9.55	9.55	9.55	66,234
August 20, 2025	8.93	8.79	8.79	8.93	8.79	53,452
August 18, 2025	9.5	9.5	9.5	9.51	9.5	20,900
August 13, 2025	9.38	9.23	9.23	9.38	9.23	21,860
August 08, 2025	9.99	9.7	9.7	9.99	9.69	13,887
August 06, 2025	9.87	9.74	9.74	9.87	9.74	26,228
August 01, 2025	8.74	8.92	8.92	8.92	8.72	39,431
July 25, 2025	9.77	9.77	9.77	9.77	9.77	36,777
July 24, 2025	9.83	9.78	9.78	9.83	9.78	65,145
July 23, 2025	9.47	9.47	9.47	9.47	9.47	59,418
July 22, 2025	9.28	9.23	9.23	9.28	9.23	28,934
July 21, 2025	9.61	9.48	9.48	9.61	9.48	62,632
July 18, 2025	9.61	9.59	9.59	9.61	9.59	19,822
July 17, 2025	9.4	9.58	9.58	9.58	9.4	40,593
July 16, 2025	9.51	9.51	9.51	9.51	9.51	40,345
July 15, 2025	9.07	9.29	9.29	9.29	9.07	31,840
July 14, 2025	9.04	9.04	9.04	9.04	9.04	59,340
July 11, 2025	8.81	8.81	8.81	8.81	8.81	15,086
July 10, 2025	8.98	8.98	8.98	8.98	8.98	82,221
July 09, 2025	8.89	8.89	8.89	8.89	8.89	38,833
July 08, 2025	8.95	8.95	8.95	8.95	8.95	1,700
July 03, 2025	9.08	9.3	9.3	9.3	9.08	9,571
July 02, 2025	9.06	9.06	9.06	9.06	9.06	84,537
June 30, 2025	9.3	9.45	9.45	9.45	9.3	46,295
June 27, 2025	9.26	9.25	9.25	9.3	9.25	59,529

NexGen Energy Ltd. (0V9D.L) LSE