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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.68	10.64	10.64	10.81	10.36	2.28M
November 20, 2025	11.87	10.82	10.82	12.09	10.8	2.19M
November 19, 2025	11.34	11.61	11.61	11.88	11.2	2.27M
November 18, 2025	10.95	11.22	11.22	11.42	10.91	1.82M
November 17, 2025	11.41	11.14	11.14	11.51	10.96	2.16M
November 14, 2025	10.9	11.43	11.43	11.57	10.69	1.77M
November 13, 2025	11.85	11.34	11.34	12.13	11.29	3.63M
November 12, 2025	12.21	11.86	11.86	12.3	11.55	2.18M
November 11, 2025	12.28	12.15	12.15	12.28	11.89	2.18M
November 10, 2025	12.26	12.37	12.37	12.4	12.05	1.94M
November 07, 2025	11.06	11.85	11.85	11.89	11.03	2.1M
November 06, 2025	12.14	11.48	11.48	12.14	10.95	2.62M
November 05, 2025	12.33	12.32	12.32	12.48	12.05	2.15M
November 04, 2025	12.67	12.2	12.2	12.69	12.18	2.18M
November 03, 2025	13.81	12.85	12.85	13.87	12.79	2.12M
October 31, 2025	13.78	13.71	13.71	13.96	13.51	2.88M
October 30, 2025	13.56	13.7	13.7	13.75	13.34	2.72M
October 29, 2025	13.24	13.5	13.5	13.65	12.92	3.58M
October 28, 2025	12.85	13.26	13.26	13.47	12.69	5.73M
October 27, 2025	12.21	11.89	11.89	12.29	11.58	1.92M
October 24, 2025	12.04	12.24	12.24	12.32	11.82	1.8M
October 23, 2025	11.92	11.77	11.77	12.13	11.73	1.93M
October 22, 2025	11.25	11.84	11.84	11.96	11.18	3.24M
October 21, 2025	11.83	11.44	11.44	11.83	11.31	3.56M
October 20, 2025	12.06	12.21	12.21	12.31	11.69	3.32M
October 17, 2025	12.15	11.82	11.82	12.57	11.74	4.2M
October 16, 2025	13.3	12.64	12.64	13.7	12.55	9.52M
October 15, 2025	13.51	13.17	13.17	13.75	12.51	4.03M
October 14, 2025	12.49	13.2	13.2	13.74	12	5.48M
October 10, 2025	12.39	12.27	12.27	13.02	12.16	4.91M
October 09, 2025	12.34	12.32	12.32	12.56	12.16	2.01M
October 08, 2025	12.44	12.22	12.22	12.69	11.95	2.71M
October 07, 2025	12.65	12.41	12.41	13	12.13	2.9M
October 06, 2025	12.36	12.61	12.61	12.8	12.35	3.79M
October 03, 2025	12.24	12.17	12.17	12.37	12.01	2.76M
October 02, 2025	12.64	12.3	12.3	12.79	11.97	5.06M
October 01, 2025	12.42	12.65	12.65	12.8	12.34	1.58M
September 30, 2025	12.46	12.46	12.46	12.61	12.29	2.02M
September 29, 2025	13	12.56	12.56	13.1	12.37	2.52M
September 26, 2025	12.54	12.7	12.7	12.97	12.49	2.53M
September 25, 2025	11.85	12.49	12.49	12.59	11.66	2.74M
September 24, 2025	12.72	12.07	12.07	13.06	12.01	3.17M
September 23, 2025	12.4	12.57	12.57	12.75	12.23	2.25M
September 22, 2025	12.16	12.32	12.32	12.37	11.84	2.56M
September 19, 2025	11.58	12.13	12.13	12.3	11.54	3.59M
September 18, 2025	11.49	11.56	11.56	11.6	11.27	2.06M
September 17, 2025	11.41	11.37	11.37	11.44	11.17	1.52M
September 16, 2025	11.6	11.25	11.25	11.61	11.11	2.46M
September 15, 2025	10.59	11.6	11.6	11.68	10.52	3.81M
September 12, 2025	10.86	10.54	10.54	10.86	10.44	1.71M
September 11, 2025	11.01	10.89	10.89	11.12	10.89	1.58M

NexGen Energy Ltd. (NXE.TO) TSX