5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+42.75%
6 MONTH PERFORMANCE
+68.87%
YEAR-TO-DATE PERFORMANCE
+44.46%
1 YEAR PERFORMANCE
+178.62%
NexGen Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $12.70 | $13.30 (4.72%) | $13.31 | $12.55 | 7.38 M | $7.47 B |
| 02/27/2026 | $12.66 | $12.78 (0.95%) | $12.78 | $12.40 | 6.22 M | $7.18 B |
| 02/26/2026 | $12.68 | $12.76 (0.63%) | $12.82 | $12.27 | 6.34 M | $7.17 B |
| 02/25/2026 | $13.00 | $12.82 (-1.38%) | $13.16 | $12.70 | 5.48 M | $7.20 B |
| 02/24/2026 | $12.29 | $12.85 (4.56%) | $12.91 | $12.12 | 7.21 M | $7.22 B |
| 02/23/2026 | $12.30 | $12.39 (0.73%) | $12.47 | $12.15 | 5.01 M | $6.96 B |
| 02/20/2026 | $12.42 | $12.38 (-0.32%) | $12.81 | $12.09 | 9.55 M | $6.96 B |
| 02/19/2026 | $12.00 | $12.34 (2.83%) | $12.41 | $11.78 | 9.11 M | $6.93 B |
| 02/18/2026 | $11.77 | $12.04 (2.29%) | $12.12 | $11.70 | 6.91 M | $6.76 B |
| 02/17/2026 | $11.41 | $11.62 (1.84%) | $11.67 | $11.14 | 7.23 M | $6.53 B |
| 02/13/2026 | $11.54 | $11.62 (0.69%) | $11.89 | $11.23 | 11.67 M | $6.53 B |
| 02/12/2026 | $11.90 | $11.54 (-3.03%) | $11.93 | $11.36 | 9.57 M | $6.48 B |
| 02/11/2026 | $11.99 | $11.95 (-0.33%) | $12.21 | $11.57 | 9.29 M | $6.71 B |
| 02/10/2026 | $11.64 | $11.71 (0.6%) | $11.78 | $11.50 | 8.19 M | $6.58 B |
| 02/09/2026 | $11.06 | $11.68 (5.61%) | $11.73 | $10.99 | 7.26 M | $6.56 B |
| 02/06/2026 | $11.29 | $11.04 (-2.21%) | $11.43 | $9.85 | 34.64 M | $6.20 B |
| 02/05/2026 | $11.16 | $11.08 (-0.72%) | $11.55 | $10.92 | 7.72 M | $6.23 B |
| 02/04/2026 | $12.57 | $11.62 (-7.56%) | $12.57 | $11.13 | 13.02 M | $6.53 B |
| 02/03/2026 | $12.68 | $12.54 (-1.1%) | $12.86 | $12.07 | 11.34 M | $7.05 B |
| 02/02/2026 | $12.44 | $12.14 (-2.41%) | $12.99 | $12.02 | 10.99 M | $6.82 B |
| 01/30/2026 | $12.86 | $12.57 (-2.26%) | $13.22 | $12.39 | 10.70 M | $7.06 B |
| 01/29/2026 | $13.89 | $13.31 (-4.18%) | $13.92 | $12.55 | 15.53 M | $7.48 B |
| 01/28/2026 | $13.06 | $13.92 (6.58%) | $13.96 | $12.87 | 17.59 M | $7.82 B |
| 01/27/2026 | $12.13 | $12.78 (5.36%) | $13.00 | $12.02 | 7.60 M | $7.18 B |
| 01/26/2026 | $12.95 | $12.18 (-5.95%) | $13.20 | $12.08 | 8.53 M | $6.84 B |
| 01/23/2026 | $12.64 | $12.58 (-0.47%) | $12.75 | $12.38 | 6.30 M | $7.07 B |
| 01/22/2026 | $12.55 | $12.55 (0%) | $12.69 | $12.30 | 5.84 M | $7.05 B |
| 01/21/2026 | $12.25 | $12.35 (0.82%) | $12.37 | $11.96 | 8.08 M | $6.94 B |
| 01/20/2026 | $11.85 | $12.00 (1.27%) | $12.27 | $11.76 | 9.16 M | $6.74 B |
| 01/16/2026 | $11.77 | $11.89 (1.02%) | $12.19 | $11.73 | 7.36 M | $6.68 B |
| 01/15/2026 | $11.53 | $11.72 (1.65%) | $12.03 | $11.35 | 7.66 M | $6.58 B |
| 01/14/2026 | $11.22 | $11.53 (2.76%) | $11.65 | $11.06 | 8.11 M | $6.48 B |
| 01/13/2026 | $11.19 | $11.20 (0.09%) | $11.38 | $11.07 | 6.64 M | $6.29 B |
| 01/12/2026 | $10.85 | $11.11 (2.4%) | $11.19 | $10.63 | 6.74 M | $6.24 B |
| 01/09/2026 | $11.13 | $10.74 (-3.5%) | $11.33 | $10.59 | 6.86 M | $6.03 B |
| 01/08/2026 | $10.90 | $10.79 (-1.01%) | $10.92 | $10.66 | 7.21 M | $6.06 B |
| 01/07/2026 | $10.80 | $10.93 (1.2%) | $10.95 | $10.72 | 7.19 M | $6.14 B |
| 01/06/2026 | $10.86 | $10.92 (0.55%) | $11.09 | $10.65 | 7.06 M | $6.14 B |
| 01/05/2026 | $10.56 | $10.72 (1.52%) | $10.74 | $10.14 | 9.75 M | $6.02 B |
| 01/02/2026 | $9.44 | $10.25 (8.58%) | $10.37 | $9.42 | 13.14 M | $5.76 B |
| 12/31/2025 | $9.14 | $9.20 (0.66%) | $9.35 | $9.12 | 4.25 M | $5.17 B |
| 12/30/2025 | $9.35 | $9.12 (-2.46%) | $9.42 | $9.05 | 4.63 M | $5.12 B |
| 12/29/2025 | $9.19 | $9.26 (0.76%) | $9.55 | $9.16 | 3.67 M | $5.20 B |
| 12/26/2025 | $9.52 | $9.25 (-2.84%) | $9.55 | $9.17 | 2.51 M | $5.20 B |
| 12/24/2025 | $9.46 | $9.45 (-0.11%) | $9.48 | $9.33 | 2.25 M | $5.31 B |
| 12/23/2025 | $9.23 | $9.42 (2.06%) | $9.66 | $9.22 | 6.19 M | $5.29 B |
| 12/22/2025 | $9.36 | $9.15 (-2.24%) | $9.59 | $9.14 | 8.43 M | $5.14 B |
| 12/19/2025 | $8.50 | $9.13 (7.41%) | $9.27 | $8.50 | 18.31 M | $5.13 B |
| 12/18/2025 | $8.28 | $8.50 (2.66%) | $8.56 | $8.28 | 7.90 M | $4.78 B |
| 12/17/2025 | $8.50 | $8.20 (-3.53%) | $8.55 | $8.14 | 8.19 M | $4.61 B |
| 12/16/2025 | $8.55 | $8.44 (-1.29%) | $8.70 | $8.36 | 6.82 M | $4.74 B |
| 12/15/2025 | $9.10 | $8.60 (-5.49%) | $9.32 | $8.60 | 9.44 M | $4.83 B |
| 12/12/2025 | $9.43 | $8.91 (-5.51%) | $9.44 | $8.69 | 6.38 M | $5.01 B |
| 12/11/2025 | $9.34 | $9.43 (0.96%) | $9.60 | $9.27 | 5.60 M | $5.30 B |
| 12/10/2025 | $9.41 | $9.32 (-0.96%) | $9.42 | $8.95 | 16.32 M | $5.24 B |
| 12/09/2025 | $9.26 | $9.41 (1.62%) | $9.53 | $9.23 | 5.07 M | $5.29 B |
| 12/08/2025 | $9.41 | $9.35 (-0.64%) | $9.54 | $9.23 | 5.65 M | $5.25 B |
| 12/05/2025 | $9.93 | $9.41 (-5.24%) | $9.93 | $9.39 | 6.74 M | $5.29 B |
| 12/04/2025 | $9.23 | $9.90 (7.26%) | $9.99 | $9.16 | 9.23 M | $5.56 B |
| 12/03/2025 | $9.14 | $9.31 (1.86%) | $9.31 | $8.86 | 6.63 M | $5.23 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.
