NexGen Energy Ltd. - NXE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17	16.94	16.94	17.51	16.55	2.85M
February 19, 2026	16.43	16.89	16.89	16.97	16.14	2.29M
February 18, 2026	16	16.47	16.47	16.56	15.98	1.53M
February 17, 2026	15.62	15.84	15.84	15.91	15.22	1.46M
February 13, 2026	15.64	15.81	15.81	16.18	15.29	1.87M
February 12, 2026	16.17	15.7	15.7	16.17	15.48	1.35M
February 11, 2026	16.1	16.23	16.23	16.57	15.74	1.76M
February 10, 2026	15.82	15.87	15.87	15.95	15.57	1.34M
February 09, 2026	15	15.85	15.85	15.91	14.9	1.96M
February 06, 2026	15.38	15.04	15.04	15.55	13.45	7.14M
February 05, 2026	15.2	15.19	15.19	15.77	14.95	3.98M
February 04, 2026	17.18	15.88	15.88	17.18	15.23	3.66M
February 03, 2026	17.17	17.09	17.09	17.58	16.49	2.84M
February 02, 2026	16.85	16.58	16.58	17.73	16.45	2.68M
January 30, 2026	17.5	17.1	17.1	17.86	16.86	6.51M
January 29, 2026	18.71	17.92	17.92	18.78	17.02	4.43M
January 28, 2026	17.67	18.84	18.84	18.91	17.43	4.9M
January 27, 2026	16.55	17.36	17.36	17.69	16.41	2.45M
January 26, 2026	17.62	16.73	16.73	18.04	16.58	2.99M
January 23, 2026	17.33	17.26	17.26	17.52	17.02	2.21M
January 22, 2026	17.32	17.28	17.28	17.51	17.01	2.63M
January 21, 2026	16.82	17.06	17.06	17.1	16.55	2.35M
January 20, 2026	16.44	16.59	16.59	16.96	16.28	2.74M
January 19, 2026	16.44	16.89	16.89	16.98	16.32	1.15M
January 16, 2026	16.37	16.54	16.54	16.94	16.29	2.6M
January 15, 2026	16.04	16.29	16.29	16.7	15.8	2.63M
January 14, 2026	15.53	16	16	16.17	15.36	2.17M
January 13, 2026	15.55	15.55	15.55	15.78	15.36	1.85M
January 12, 2026	15	15.4	15.4	15.53	14.79	1.95M
January 09, 2026	15.5	14.92	14.92	15.73	14.73	1.65M
January 08, 2026	15.01	14.94	14.94	15.15	14.78	1.61M
January 07, 2026	14.87	15.13	15.13	15.15	14.79	2.11M
January 06, 2026	14.95	15.06	15.06	15.29	14.66	2.53M
January 05, 2026	14.37	14.74	14.74	14.77	13.99	2.42M
January 02, 2026	12.94	14.08	14.08	14.24	12.94	3.63M
December 31, 2025	12.51	12.63	12.63	12.8	12.51	1.15M
December 30, 2025	12.72	12.48	12.48	12.9	12.41	2.21M
December 29, 2025	12.7	12.66	12.66	13.05	12.54	1.31M
December 23, 2025	12.69	12.91	12.91	13.25	12.66	2.53M
December 22, 2025	12.79	12.59	12.59	13.18	12.58	2.42M
December 19, 2025	11.69	12.59	12.59	12.77	11.69	3.6M
December 18, 2025	11.48	11.71	11.71	11.79	11.48	1.88M
December 17, 2025	11.73	11.3	11.3	11.78	11.22	1.71M
December 16, 2025	11.8	11.61	11.61	11.96	11.51	1.94M
December 15, 2025	12.53	11.86	11.86	12.77	11.85	3.83M
December 12, 2025	13	12.29	12.29	13	11.98	1.85M
December 11, 2025	12.86	13	13	13.21	12.77	1.51M
December 10, 2025	13.02	12.87	12.87	13.02	12.4	1.8M
December 09, 2025	12.92	13.04	13.04	13.18	12.81	1.22M
December 08, 2025	12.97	12.95	12.95	13.16	12.8	1.35M
December 05, 2025	13.79	13	13	13.79	12.98	2.39M
December 04, 2025	12.93	13.83	13.83	13.92	12.77	3.08M
December 03, 2025	12.78	12.98	12.98	12.99	12.35	1.8M
December 02, 2025	12.45	12.66	12.66	12.83	12.45	2.12M
December 01, 2025	12.33	12.43	12.43	12.64	12.18	2.02M
November 28, 2025	12.27	12.42	12.42	12.58	12.12	1.06M
November 27, 2025	12.05	12.11	12.11	12.14	12.05	255,449
November 26, 2025	11.85	12.12	12.12	12.26	11.8	1.6M
November 25, 2025	11.32	11.71	11.71	11.83	11.13	1.4M
November 24, 2025	10.74	11.31	11.31	11.33	10.66	3.03M

NexGen Energy Ltd. (NXE.TO) TSX