NexGen Energy Ltd. Shs Chess Depository Interests repr 1 shs (NXG) Historical Prices

Time Period

Events

AU:NXG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.41	12.47	12.17	12.23	12.23	-2.55%	663,733	1.01
Oct 29, 2026	12.68	12.69	12.46	12.55	12.55	+0.24%	451,419	0.68
Oct 28, 2026	12.42	12.61	12.42	12.52	12.52	+3.90%	661,963	1.00
Oct 27, 2026	11.77	12.05	11.77	12.05	12.05	+3.26%	996,745	1.50
Oct 26, 2026	11.51	11.75	11.51	11.67	11.67	+2.28%	376,357	0.56
Oct 23, 2026	11.55	11.58	11.39	11.41	11.41	-4.04%	380,221	0.55
Oct 22, 2026	12.11	12.15	11.89	11.89	11.89	-2.22%	477,388	0.69
Oct 21, 2026	12.12	12.21	12.04	12.16	12.16	+0.25%	234,887	0.34
Oct 20, 2026	12.10	12.23	12.10	12.13	12.13	-0.41%	272,899	0.39
Oct 19, 2026	12.10	12.24	11.99	12.18	12.18	-1.69%	359,671	0.50
Oct 16, 2026	12.28	12.39	12.21	12.39	12.39	+8.30%	1,723,872	2.49
Oct 15, 2026	11.60	11.60	11.34	11.44	11.44	-5.14%	1,588,132	2.34
Oct 14, 2026	12.23	12.32	11.97	12.06	12.06	-1.15%	985,800	1.47
Oct 13, 2026	12.42	12.42	12.19	12.20	12.20	-2.87%	1,258,203	1.92
Oct 12, 2026	12.55	12.72	12.55	12.56	12.56	+2.28%	294,280	0.45
Oct 09, 2026	12.50	12.54	12.28	12.28	12.28	-3.84%	902,539	1.35
Oct 08, 2026	13.00	13.00	12.72	12.77	12.77	-5.27%	730,301	1.09
Oct 07, 2026	13.43	13.73	13.43	13.48	13.48	+4.25%	583,343	0.88
Oct 06, 2026	12.94	13.14	12.84	12.93	12.93	+0.54%	367,985	0.54
Oct 05, 2026	13.00	13.03	12.86	12.86	12.86	+0.23%	353,568	0.51
Oct 02, 2026	12.87	12.90	12.74	12.83	12.83	+0.63%	460,302	0.66
Oct 01, 2026	12.99	13.11	12.75	12.75	12.75	-1.16%	713,890	1.03
Sep 30, 2026	12.89	13.01	12.75	12.90	12.90	+0.62%	383,560	0.56
Sep 29, 2026	12.87	12.90	12.71	12.82	12.82	-0.39%	295,173	0.43
Sep 28, 2026	13.15	13.15	12.87	12.87	12.87	-2.20%	286,463	0.41
Sep 25, 2026	13.31	13.31	13.05	13.16	13.16	-3.02%	489,198	0.69
Sep 24, 2026	13.51	13.67	13.45	13.57	13.57	-2.30%	279,462	0.40
Sep 23, 2026	14.00	14.09	13.89	13.89	13.89	-0.22%	362,240	0.51
Sep 22, 2026	13.90	13.97	13.78	13.92	13.92	+3.73%	410,919	0.58
Sep 21, 2026	13.38	13.42	13.22	13.42	13.42	+0.22%	358,638	0.50
Sep 18, 2026	13.35	13.56	13.31	13.39	13.39	+0.37%	1,222,548	1.73
Sep 17, 2026	13.43	13.46	13.30	13.34	13.34	-0.82%	350,406	0.50
Sep 16, 2026	13.33	13.54	13.32	13.45	13.45	+1.13%	717,350	0.99
Sep 15, 2026	13.39	13.39	13.19	13.30	13.30	-1.48%	1,036,807	1.44
Sep 14, 2026	13.82	13.82	13.50	13.50	13.50	-4.53%	582,479	0.81
Sep 11, 2026	14.30	14.32	14.01	14.14	14.14	-4.07%	629,055	0.86
Sep 10, 2026	14.64	14.79	14.62	14.74	14.74	-1.07%	519,029	0.71
Sep 09, 2026	14.80	14.95	14.77	14.90	14.90	+0.81%	220,054	0.30
Sep 08, 2026	14.83	14.95	14.68	14.78	14.78	-0.40%	416,984	0.54
Sep 07, 2026	14.71	14.94	14.68	14.84	14.84	+1.02%	368,251	0.48
Sep 04, 2026	14.64	14.93	14.64	14.69	14.69	+2.73%	544,587	0.71
Sep 03, 2026	14.05	14.49	14.00	14.30	14.30	+3.17%	335,931	0.44
Sep 02, 2026	14.15	14.17	13.69	13.86	13.86	-5.65%	1,099,063	1.45
Sep 01, 2026	14.44	14.69	14.41	14.69	14.69	+0.96%	614,627	0.79
Aug 31, 2026	14.68	14.68	14.40	14.55	14.55	-6.19%	458,776	0.59
Aug 28, 2026	15.41	15.56	15.41	15.51	15.51	+1.37%	1,159,756	1.51
Aug 27, 2026	15.55	15.65	15.30	15.30	15.30	-2.24%	929,021	1.22
Aug 26, 2026	15.50	15.77	15.49	15.65	15.65	+1.43%	2,044,106	2.76
Aug 25, 2026	15.17	15.50	15.17	15.43	15.43	+0.46%	936,199	1.26
Aug 24, 2026	15.01	15.55	15.01	15.36	15.36	+6.15%	1,303,851	1.80

NexGen Energy Ltd. Shs Chess Depository Interests repr 1 shs historical prices

NexGen Energy Ltd. Shs Chess Depository Interests repr 1 shs (NXG) Historical Prices

Become an Expert with TipRanks Premium