5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
+56.12%
YEAR-TO-DATE PERFORMANCE
+37.28%
1 YEAR PERFORMANCE
+121.58%
NexGen Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $12.34 | $12.32 (-0.16%) | $12.41 | $11.82 | 8.62 M | $8.14 B |
| 05/11/2026 | $12.53 | $12.66 (1.04%) | $12.86 | $12.46 | 8.27 M | $8.36 B |
| 05/08/2026 | $12.49 | $12.14 (-2.8%) | $12.49 | $11.99 | 5.14 M | $8.02 B |
| 05/07/2026 | $12.96 | $12.38 (-4.48%) | $12.99 | $12.22 | 8.51 M | $8.18 B |
| 05/06/2026 | $12.06 | $12.88 (6.8%) | $12.91 | $11.86 | 7.41 M | $8.51 B |
| 05/05/2026 | $12.59 | $12.12 (-3.73%) | $12.80 | $11.98 | 6.09 M | $8.01 B |
| 05/04/2026 | $12.40 | $12.46 (0.48%) | $12.63 | $12.28 | 5.13 M | $8.23 B |
| 05/01/2026 | $12.50 | $12.38 (-0.96%) | $12.59 | $12.03 | 3.84 M | $7.57 B |
| 04/30/2026 | $11.87 | $12.57 (5.9%) | $12.58 | $11.87 | 5.36 M | $7.69 B |
| 04/29/2026 | $12.04 | $11.77 (-2.24%) | $12.10 | $11.62 | 5.25 M | $7.20 B |
| 04/28/2026 | $12.30 | $12.03 (-2.2%) | $12.39 | $11.78 | 6.17 M | $7.36 B |
| 04/27/2026 | $12.42 | $12.48 (0.48%) | $12.74 | $12.14 | 5.08 M | $7.64 B |
| 04/24/2026 | $12.82 | $12.40 (-3.28%) | $12.88 | $12.32 | 4.32 M | $7.59 B |
| 04/23/2026 | $13.10 | $12.71 (-2.98%) | $13.31 | $12.30 | 6.92 M | $7.78 B |
| 04/22/2026 | $12.48 | $13.10 (4.97%) | $13.10 | $12.36 | 6.11 M | $8.02 B |
| 04/21/2026 | $12.74 | $12.18 (-4.4%) | $12.74 | $12.08 | 4.71 M | $7.45 B |
| 04/20/2026 | $12.54 | $12.71 (1.36%) | $12.76 | $12.27 | 6.31 M | $7.78 B |
| 04/17/2026 | $12.82 | $12.69 (-1.01%) | $13.18 | $12.61 | 7.67 M | $7.76 B |
| 04/16/2026 | $12.45 | $12.65 (1.61%) | $12.76 | $12.40 | 4.93 M | $7.74 B |
| 04/15/2026 | $12.00 | $12.29 (2.42%) | $12.56 | $11.90 | 5.33 M | $7.52 B |
| 04/14/2026 | $12.08 | $11.92 (-1.32%) | $12.14 | $11.75 | 3.53 M | $7.29 B |
| 04/13/2026 | $11.29 | $11.86 (5.05%) | $11.87 | $11.13 | 4.81 M | $7.26 B |
| 04/10/2026 | $11.64 | $11.39 (-2.15%) | $11.81 | $11.38 | 3.90 M | $6.97 B |
| 04/09/2026 | $11.48 | $11.49 (0.09%) | $11.64 | $11.32 | 4.85 M | $7.03 B |
| 04/08/2026 | $11.98 | $11.55 (-3.59%) | $12.32 | $11.39 | 6.31 M | $7.07 B |
| 04/07/2026 | $11.42 | $11.36 (-0.53%) | $11.51 | $11.05 | 4.21 M | $6.95 B |
| 04/06/2026 | $11.77 | $11.50 (-2.29%) | $11.84 | $11.34 | 4.08 M | $7.04 B |
| 04/02/2026 | $11.16 | $11.73 (5.11%) | $11.84 | $11.01 | 4.52 M | $7.18 B |
| 04/01/2026 | $11.92 | $11.60 (-2.68%) | $12.11 | $11.60 | 5.24 M | $7.10 B |
| 03/31/2026 | $11.10 | $11.60 (4.5%) | $11.63 | $11.03 | 7.73 M | $7.10 B |
| 03/30/2026 | $11.12 | $10.84 (-2.52%) | $11.26 | $10.65 | 7.43 M | $6.63 B |
| 03/27/2026 | $10.81 | $11.04 (2.13%) | $11.18 | $10.76 | 5.04 M | $6.75 B |
| 03/26/2026 | $11.51 | $11.08 (-3.74%) | $11.74 | $11.05 | 4.63 M | $6.78 B |
| 03/25/2026 | $11.85 | $11.72 (-1.1%) | $12.13 | $11.64 | 6.63 M | $7.17 B |
| 03/24/2026 | $11.27 | $11.63 (3.19%) | $11.65 | $11.14 | 6.65 M | $7.12 B |
| 03/23/2026 | $11.15 | $11.40 (2.24%) | $11.58 | $10.99 | 13.41 M | $6.98 B |
| 03/20/2026 | $11.54 | $11.26 (-2.43%) | $11.76 | $10.88 | 34.84 M | $6.89 B |
| 03/19/2026 | $11.30 | $11.39 (0.8%) | $11.52 | $10.79 | 10.46 M | $6.97 B |
| 03/18/2026 | $11.90 | $11.76 (-1.18%) | $11.98 | $11.65 | 6.29 M | $7.20 B |
| 03/17/2026 | $11.89 | $11.94 (0.42%) | $12.20 | $11.77 | 4.90 M | $7.31 B |
| 03/16/2026 | $12.06 | $11.73 (-2.74%) | $12.33 | $11.57 | 7.85 M | $7.18 B |
| 03/13/2026 | $12.56 | $12.10 (-3.66%) | $12.66 | $11.86 | 9.56 M | $7.40 B |
| 03/12/2026 | $12.52 | $12.46 (-0.48%) | $12.72 | $12.12 | 7.89 M | $7.62 B |
| 03/11/2026 | $12.88 | $12.64 (-1.86%) | $13.01 | $12.55 | 5.06 M | $7.73 B |
| 03/10/2026 | $12.70 | $13.00 (2.36%) | $13.44 | $12.64 | 8.64 M | $7.95 B |
| 03/09/2026 | $11.90 | $12.66 (6.39%) | $12.66 | $11.72 | 8.44 M | $7.75 B |
| 03/06/2026 | $12.18 | $12.09 (-0.74%) | $12.62 | $11.87 | 7.58 M | $7.40 B |
| 03/05/2026 | $12.69 | $12.40 (-2.29%) | $13.18 | $12.07 | 12.03 M | $7.59 B |
| 03/04/2026 | $12.66 | $12.77 (0.87%) | $12.94 | $12.15 | 4.98 M | $7.81 B |
| 03/03/2026 | $12.65 | $12.36 (-2.29%) | $12.66 | $11.76 | 10.60 M | $7.56 B |
| 03/02/2026 | $12.59 | $13.30 (5.64%) | $13.31 | $12.52 | 7.39 M | $8.14 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 |
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.
