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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.42	12.38	12.38	12.81	12.09	9.55M
February 19, 2026	12	12.34	12.34	12.41	11.78	9.11M
February 18, 2026	11.77	12.04	12.04	12.12	11.7	6.91M
February 17, 2026	11.41	11.62	11.62	11.67	11.14	7.23M
February 13, 2026	11.54	11.62	11.62	11.89	11.23	11.67M
February 12, 2026	11.9	11.54	11.54	11.93	11.36	9.57M
February 11, 2026	11.99	11.95	11.95	12.21	11.57	9.29M
February 10, 2026	11.64	11.71	11.71	11.78	11.5	6.16M
February 09, 2026	11.06	11.68	11.68	11.73	10.99	7.26M
February 06, 2026	11.29	11.04	11.04	11.43	9.85	34.64M
February 05, 2026	11.16	11.08	11.08	11.55	10.92	7.72M
February 04, 2026	12.57	11.62	11.62	12.57	11.13	13.02M
February 03, 2026	12.68	12.54	12.54	12.86	12.07	11.34M
February 02, 2026	12.44	12.14	12.14	12.99	12.02	10.99M
January 30, 2026	12.86	12.57	12.57	13.22	12.39	10.7M
January 29, 2026	13.89	13.31	13.31	13.92	12.55	15.51M
January 28, 2026	13.06	13.92	13.92	13.96	12.87	17.59M
January 27, 2026	12.13	12.78	12.78	13	12.02	6.84M
January 26, 2026	12.95	12.18	12.18	13.2	12.08	8.53M
January 23, 2026	12.64	12.58	12.58	12.75	12.38	6.3M
January 22, 2026	12.55	12.55	12.55	12.69	12.3	5.84M
January 21, 2026	12.25	12.35	12.35	12.37	11.96	8.08M
January 20, 2026	11.85	12	12	12.27	11.76	9M
January 16, 2026	11.77	11.89	11.89	12.19	11.73	7.36M
January 15, 2026	11.53	11.72	11.72	12.03	11.35	7.66M
January 14, 2026	11.22	11.53	11.53	11.65	11.06	8.11M
January 13, 2026	11.19	11.2	11.21	11.38	11.06	6.04M
January 12, 2026	10.85	11.11	11.11	11.19	10.63	6.74M
January 09, 2026	11.13	10.74	10.74	11.33	10.59	6.86M
January 08, 2026	10.9	10.79	10.79	10.92	10.66	7.21M
January 07, 2026	10.8	10.93	10.93	10.95	10.72	7.19M
January 06, 2026	10.86	10.92	10.92	11.09	10.65	7.06M
January 05, 2026	10.56	10.72	10.72	10.74	10.14	9.75M
January 02, 2026	9.44	10.25	10.25	10.37	9.42	13.14M
December 31, 2025	9.14	9.2	9.2	9.35	9.12	4.25M
December 30, 2025	9.35	9.12	9.12	9.42	9.05	4.63M
December 29, 2025	9.19	9.26	9.26	9.55	9.16	3.67M
December 26, 2025	9.52	9.25	9.25	9.55	9.17	2.51M
December 24, 2025	9.46	9.45	9.45	9.48	9.33	2.25M
December 23, 2025	9.23	9.42	9.42	9.66	9.22	6.19M
December 22, 2025	9.36	9.15	9.15	9.59	9.14	8.43M
December 19, 2025	8.5	9.13	9.13	9.27	8.5	18.31M
December 18, 2025	8.28	8.5	8.5	8.56	8.28	7.9M
December 17, 2025	8.5	8.2	8.2	8.55	8.14	8.19M
December 16, 2025	8.55	8.44	8.44	8.7	8.36	6.82M
December 15, 2025	9.1	8.6	8.6	9.32	8.6	9.44M
December 12, 2025	9.43	8.91	8.91	9.44	8.69	6.38M
December 11, 2025	9.34	9.43	9.43	9.6	9.28	4.87M
December 10, 2025	9.41	9.32	9.32	9.42	8.95	16.32M
December 09, 2025	9.26	9.41	9.41	9.53	9.23	5.07M
December 08, 2025	9.41	9.35	9.35	9.54	9.23	5.65M
December 05, 2025	9.93	9.41	9.41	9.93	9.39	6.74M
December 04, 2025	9.21	9.9	9.9	9.99	9.16	8.74M
December 03, 2025	9.14	9.31	9.31	9.31	8.85	6.63M
December 02, 2025	8.89	9.05	9.05	9.17	8.89	7.1M
December 01, 2025	8.85	8.87	8.87	9.05	8.71	4.77M
November 28, 2025	8.75	8.96	8.96	9	8.66	9.11M
November 26, 2025	8.4	8.62	8.62	8.73	8.37	7.12M
November 25, 2025	8	8.31	8.31	8.39	7.88	4.39M
November 24, 2025	7.61	8.03	8.03	8.03	7.54	6.04M

NexGen Energy Ltd. (NXE) NYSE