5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
-12.53%
6 MONTH PERFORMANCE
-9.90%
YEAR-TO-DATE PERFORMANCE
+13.80%
1 YEAR PERFORMANCE
+54.42%
NexGen Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.47 | $10.48 (0.05%) | $10.62 | $10.42 | 399.77 K | |
| 08/13/2026 | $10.44 | $10.39 (-0.48%) | $10.63 | $10.29 | 13.12 M | $6.92 B |
| 08/12/2026 | $10.76 | $10.55 (-1.95%) | $10.81 | $10.48 | 4.51 M | $7.02 B |
| 08/11/2026 | $10.37 | $10.56 (1.83%) | $10.71 | $10.36 | 2.87 M | $7.03 B |
| 08/10/2026 | $10.45 | $10.30 (-1.44%) | $10.50 | $10.22 | 3.28 M | $6.86 B |
| 08/07/2026 | $10.50 | $10.43 (-0.67%) | $10.79 | $10.41 | 3.67 M | $6.94 B |
| 08/06/2026 | $9.98 | $10.23 (2.51%) | $10.43 | $9.87 | 4.19 M | $6.81 B |
| 08/05/2026 | $10.00 | $10.04 (0.4%) | $10.15 | $9.82 | 3.88 M | $6.68 B |
| 08/04/2026 | $9.64 | $9.76 (1.24%) | $9.91 | $9.53 | 5.40 M | $6.45 B |
| 08/03/2026 | $9.13 | $9.57 (4.82%) | $9.67 | $9.09 | 3.47 M | $6.32 B |
| 07/31/2026 | $9.41 | $9.15 (-2.76%) | $9.47 | $8.94 | 5.11 M | $6.05 B |
| 07/30/2026 | $9.18 | $9.32 (1.53%) | $9.36 | $9.05 | 5.68 M | $6.16 B |
| 07/29/2026 | $9.17 | $8.93 (-2.62%) | $9.35 | $8.78 | 7.66 M | $5.90 B |
| 07/28/2026 | $9.14 | $9.18 (0.44%) | $9.30 | $8.86 | 7.90 M | $6.07 B |
| 07/27/2026 | $9.30 | $9.32 (0.22%) | $9.48 | $9.14 | 2.94 M | $6.16 B |
| 07/24/2026 | $9.42 | $9.14 (-2.97%) | $9.43 | $9.07 | 3.94 M | $6.04 B |
| 07/23/2026 | $9.30 | $9.37 (0.75%) | $9.46 | $9.19 | 3.22 M | $6.19 B |
| 07/22/2026 | $9.30 | $9.44 (1.51%) | $9.59 | $9.27 | 4.48 M | $6.24 B |
| 07/21/2026 | $8.92 | $9.17 (2.8%) | $9.22 | $8.80 | 5.38 M | $6.06 B |
| 07/20/2026 | $8.80 | $8.73 (-0.8%) | $8.88 | $8.64 | 6.29 M | $5.77 B |
| 07/17/2026 | $8.71 | $8.80 (1.03%) | $8.95 | $8.59 | 5.50 M | $5.81 B |
| 07/16/2026 | $9.05 | $8.86 (-2.1%) | $9.08 | $8.77 | 4.49 M | $5.85 B |
| 07/15/2026 | $9.45 | $9.25 (-2.12%) | $9.52 | $9.04 | 5.72 M | $6.11 B |
| 07/14/2026 | $9.31 | $9.36 (0.54%) | $9.49 | $9.24 | 4.39 M | $6.18 B |
| 07/13/2026 | $9.54 | $9.01 (-5.56%) | $9.66 | $8.94 | 3.94 M | $5.95 B |
| 07/10/2026 | $9.58 | $9.67 (0.94%) | $9.81 | $9.57 | 3.91 M | $6.39 B |
| 07/09/2026 | $9.24 | $9.48 (2.6%) | $9.54 | $9.24 | 3.29 M | $6.26 B |
| 07/08/2026 | $8.92 | $9.18 (2.91%) | $9.24 | $8.90 | 3.64 M | $6.07 B |
| 07/07/2026 | $9.50 | $9.09 (-4.32%) | $9.53 | $8.89 | 6.40 M | $6.01 B |
| 07/06/2026 | $9.71 | $9.68 (-0.31%) | $9.90 | $9.61 | 2.76 M | $6.40 B |
| 07/02/2026 | $9.61 | $9.63 (0.21%) | $9.90 | $9.46 | 4.45 M | $6.36 B |
| 07/01/2026 | $9.58 | $9.45 (-1.36%) | $10.03 | $9.39 | 5.77 M | $6.24 B |
| 06/30/2026 | $9.66 | $9.39 (-2.8%) | $9.67 | $9.23 | 4.96 M | $6.20 B |
| 06/29/2026 | $9.67 | $9.70 (0.31%) | $9.79 | $9.43 | 3.40 M | $6.41 B |
| 06/26/2026 | $9.55 | $9.75 (2.09%) | $9.90 | $9.48 | 4.87 M | $6.44 B |
| 06/25/2026 | $10.10 | $9.65 (-4.46%) | $10.26 | $9.62 | 5.89 M | $6.38 B |
| 06/24/2026 | $10.25 | $10.07 (-1.76%) | $10.39 | $9.93 | 3.37 M | $6.65 B |
| 06/23/2026 | $10.05 | $10.36 (3.08%) | $10.72 | $9.99 | 4.04 M | $6.85 B |
| 06/22/2026 | $10.39 | $10.45 (0.58%) | $10.62 | $10.32 | 3.61 M | $6.90 B |
| 06/18/2026 | $10.70 | $10.65 (-0.47%) | $10.91 | $10.40 | 12.77 M | $7.04 B |
| 06/17/2026 | $10.63 | $10.49 (-1.32%) | $10.90 | $10.46 | 14.94 M | $6.93 B |
| 06/16/2026 | $10.51 | $10.62 (1.05%) | $10.86 | $10.46 | 4.36 M | $7.02 B |
| 06/15/2026 | $10.32 | $10.54 (2.13%) | $10.71 | $10.26 | 5.22 M | $6.96 B |
| 06/12/2026 | $9.76 | $9.85 (0.92%) | $10.01 | $9.68 | 3.48 M | $6.51 B |
| 06/11/2026 | $9.41 | $9.75 (3.61%) | $9.79 | $9.29 | 5.83 M | $6.44 B |
| 06/10/2026 | $9.67 | $9.27 (-4.14%) | $9.98 | $9.17 | 6.51 M | $6.13 B |
| 06/09/2026 | $10.45 | $9.93 (-4.98%) | $10.50 | $9.58 | 9.47 M | $6.56 B |
| 06/08/2026 | $10.53 | $10.40 (-1.23%) | $10.66 | $10.24 | 5.45 M | $6.87 B |
| 06/05/2026 | $11.10 | $10.28 (-7.39%) | $11.15 | $10.27 | 8.60 M | $6.79 B |
| 06/04/2026 | $11.30 | $11.41 (0.97%) | $11.57 | $11.10 | 4.71 M | $7.54 B |
| 06/03/2026 | $12.25 | $11.34 (-7.43%) | $12.30 | $11.34 | 8.43 M | $7.49 B |
| 06/02/2026 | $11.35 | $12.44 (9.6%) | $12.50 | $11.30 | 9.84 M | $8.22 B |
| 06/01/2026 | $11.40 | $11.40 (0%) | $11.60 | $11.06 | 6.55 M | $7.53 B |
| 05/29/2026 | $11.30 | $11.56 (2.3%) | $11.66 | $11.17 | 5.88 M | $7.64 B |
| 05/28/2026 | $11.00 | $11.30 (2.73%) | $11.36 | $10.79 | 6.15 M | $7.47 B |
| 05/27/2026 | $10.85 | $11.12 (2.49%) | $11.30 | $10.80 | 5.24 M | $7.35 B |
| 05/26/2026 | $10.86 | $10.98 (1.1%) | $11.05 | $10.74 | 6.29 M | $7.25 B |
| 05/22/2026 | $10.59 | $10.66 (0.66%) | $10.80 | $10.51 | 6.23 M | $7.04 B |
| 05/21/2026 | $10.55 | $10.53 (-0.19%) | $10.79 | $10.39 | 5.29 M | $6.96 B |
| 05/20/2026 | $10.62 | $10.59 (-0.28%) | $10.76 | $10.42 | 6.38 M | $7.00 B |
| 05/19/2026 | $10.90 | $10.53 (-3.39%) | $10.93 | $10.47 | 5.90 M | $6.96 B |
| 05/18/2026 | $11.25 | $10.97 (-2.49%) | $11.28 | $10.87 | 4.12 M | $7.25 B |
| 05/15/2026 | $11.60 | $11.24 (-3.1%) | $11.68 | $11.22 | 6.50 M | $7.43 B |
| 05/14/2026 | $12.13 | $11.97 (-1.32%) | $12.16 | $11.62 | 5.48 M | $7.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
