5 DAY PERFORMANCE
+40.33%
1 MONTH PERFORMANCE
+18.70%
3 MONTH PERFORMANCE
+33.23%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+37.28%
1 YEAR PERFORMANCE
+44.01%
NexGen Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.77 | $8.84 (0.8%) | $8.88 | $8.58 | 2.24 M | $5.86 B |
| 10/08/2026 | $8.89 | $8.67 (-2.47%) | $8.92 | $8.54 | 7.37 M | $5.77 B |
| 10/07/2026 | $9.14 | $8.99 (-1.64%) | $9.14 | $8.89 | 4.42 M | $5.98 B |
| 10/06/2026 | $9.25 | $9.43 (1.95%) | $9.72 | $9.19 | 6.72 M | $6.28 B |
| 10/05/2026 | $9.05 | $9.07 (0.22%) | $9.16 | $8.92 | 2.39 M | $6.04 B |
| 10/02/2026 | $9.06 | $9.00 (-0.66%) | $9.09 | $8.92 | 4.37 M | $5.99 B |
| 10/01/2026 | $8.98 | $8.87 (-1.22%) | $9.13 | $8.77 | 5.30 M | $5.90 B |
| 09/30/2026 | $9.15 | $9.12 (-0.33%) | $9.43 | $9.01 | 9.19 M | $6.07 B |
| 09/29/2026 | $9.12 | $9.03 (-0.99%) | $9.15 | $8.95 | 2.89 M | $6.01 B |
| 09/28/2026 | $9.00 | $8.99 (-0.11%) | $9.13 | $8.93 | 4.45 M | $5.98 B |
| 09/25/2026 | $9.35 | $9.19 (-1.71%) | $9.36 | $9.17 | 2.50 M | $6.12 B |
| 09/24/2026 | $9.50 | $9.27 (-2.42%) | $9.57 | $9.23 | 4.25 M | $6.17 B |
| 09/23/2026 | $9.90 | $9.63 (-2.73%) | $9.97 | $9.63 | 2.71 M | $6.41 B |
| 09/22/2026 | $9.86 | $9.97 (1.12%) | $10.07 | $9.62 | 3.16 M | $6.64 B |
| 09/21/2026 | $9.69 | $9.80 (1.14%) | $9.93 | $9.56 | 4.98 M | $6.52 B |
| 09/18/2026 | $9.56 | $9.35 (-2.2%) | $9.67 | $9.34 | 6.52 M | $6.22 B |
| 09/17/2026 | $9.63 | $9.45 (-1.87%) | $9.63 | $9.40 | 2.77 M | $6.29 B |
| 09/16/2026 | $9.62 | $9.38 (-2.49%) | $9.66 | $9.27 | 3.33 M | $6.24 B |
| 09/15/2026 | $9.50 | $9.46 (-0.42%) | $9.66 | $9.35 | 3.78 M | $6.30 B |
| 09/14/2026 | $9.55 | $9.47 (-0.84%) | $9.61 | $9.28 | 5.54 M | $6.30 B |
| 09/11/2026 | $10.22 | $9.85 (-3.62%) | $10.27 | $9.79 | 4.57 M | $6.56 B |
| 09/10/2026 | $10.35 | $10.21 (-1.35%) | $10.52 | $10.21 | 2.43 M | $6.80 B |
| 09/09/2026 | $10.70 | $10.64 (-0.56%) | $10.89 | $10.59 | 2.72 M | $7.08 B |
| 09/08/2026 | $10.84 | $10.69 (-1.38%) | $10.98 | $10.60 | 3.22 M | $7.12 B |
| 09/04/2026 | $10.56 | $10.73 (1.61%) | $10.84 | $10.47 | 3.94 M | $7.14 B |
| 09/03/2026 | $10.51 | $10.67 (1.52%) | $10.76 | $10.51 | 3.57 M | $7.10 B |
| 09/02/2026 | $9.95 | $10.22 (2.71%) | $10.31 | $9.93 | 4.51 M | $6.80 B |
| 09/01/2026 | $10.25 | $9.93 (-3.12%) | $10.36 | $9.90 | 5.54 M | $6.61 B |
| 08/31/2026 | $10.40 | $10.47 (0.67%) | $10.53 | $10.32 | 4.39 M | $6.97 B |
| 08/28/2026 | $11.21 | $10.40 (-7.23%) | $11.29 | $10.28 | 5.85 M | $6.92 B |
| 08/27/2026 | $11.18 | $11.19 (0.09%) | $11.29 | $11.10 | 3.63 M | $7.45 B |
| 08/26/2026 | $11.13 | $11.07 (-0.54%) | $11.45 | $11.05 | 3.64 M | $7.37 B |
| 08/25/2026 | $11.00 | $11.21 (1.91%) | $11.33 | $10.88 | 4.39 M | $7.46 B |
| 08/24/2026 | $10.94 | $10.93 (-0.09%) | $11.26 | $10.77 | 4.58 M | $7.28 B |
| 08/21/2026 | $10.65 | $10.86 (1.97%) | $10.93 | $10.51 | 6.92 M | $7.23 B |
| 08/20/2026 | $10.49 | $10.22 (-2.57%) | $10.67 | $10.08 | 2.82 M | $6.80 B |
| 08/19/2026 | $10.40 | $10.56 (1.54%) | $10.62 | $10.33 | 4.33 M | $7.03 B |
| 08/18/2026 | $10.56 | $10.26 (-2.84%) | $10.62 | $9.99 | 5.70 M | $6.83 B |
| 08/17/2026 | $10.44 | $10.75 (2.97%) | $11.26 | $10.22 | 14.83 M | $7.16 B |
| 08/14/2026 | $10.47 | $10.39 (-0.76%) | $10.61 | $10.34 | 2.20 M | $6.92 B |
| 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 |
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.
