NYSE:NXE | Historical Stock Price | NexGen Energy Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$0.51$1.17$2.72$6.31$14.622013-08-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.72$1.7233,300——
2016-12-29$1.71$1.71130,700——
2016-12-28$1.69$1.6976,600——
2016-12-27$1.68$1.68160,500——
2016-12-23$1.70$1.7061,900——
2016-12-22$1.72$1.7281,400——
2016-12-21$1.65$1.6539,600——
2016-12-20$1.68$1.6832,200——
2016-12-19$1.60$1.6099,200——
2016-12-16$1.70$1.70105,600——
2016-12-15$1.69$1.6969,700——
2016-12-14$1.71$1.7113,200——
2016-12-13$1.75$1.7554,300——
2016-12-12$1.66$1.6627,100——
2016-12-09$1.77$1.7746,600——
2016-12-08$1.67$1.6730,400——
2016-12-07$1.62$1.6249,300——
2016-12-06$1.55$1.5555,700——
2016-12-05$1.53$1.5346,900——
2016-12-02$1.51$1.51149,300——
2016-12-01$1.43$1.4313,300——
2016-11-30$1.42$1.4255,200——
2016-11-29$1.42$1.4222,000——
2016-11-28$1.37$1.3780,400——
2016-11-25$1.30$1.3017,000——
2016-11-23$1.33$1.3381,400——
2016-11-22$1.37$1.378,800——
2016-11-21$1.39$1.3990,600——
2016-11-18$1.39$1.3929,600——
2016-11-17$1.44$1.4453,000——
2016-11-16$1.22$1.2249,400——
2016-11-15$1.20$1.2010,800——
2016-11-14$1.14$1.1432,600——
2016-11-11$1.17$1.1723,800——
2016-11-10$1.20$1.2016,300——
2016-11-09$1.10$1.10170,200——
2016-11-08$1.13$1.1321,700——
2016-11-07$1.08$1.0813,900——
2016-11-04$1.10$1.1017,500——
2016-11-03$1.09$1.0913,000——
2016-11-02$1.12$1.1234,800——
2016-11-01$1.16$1.1650,000——
2016-10-31$1.21$1.2155,200——
2016-10-28$1.21$1.2121,100——
2016-10-27$1.21$1.2121,000——
2016-10-26$1.16$1.1613,300——
2016-10-25$1.16$1.16221,600——
2016-10-24$1.18$1.1891,200——
2016-10-21$1.28$1.2844,900——
2016-10-20$1.32$1.327,100——
2016-10-19$1.33$1.335,600——
2016-10-18$1.35$1.35101,500——
2016-10-17$1.36$1.36132,500——
2016-10-14$1.36$1.3637,800——
2016-10-13$1.33$1.3319,700——
2016-10-12$1.33$1.3311,100——
2016-10-11$1.30$1.3023,600——
2016-10-10$1.47$1.4716,500——
2016-10-07$1.38$1.38150,600——
2016-10-06$1.23$1.23213,000——
2016-10-05$1.36$1.3631,900——
2016-10-04$1.37$1.37312,500——
2016-10-03$1.44$1.4417,800——
2016-09-30$1.52$1.525,800——
2016-09-29$1.52$1.5220,800——
2016-09-28$1.51$1.5139,200——
2016-09-27$1.43$1.4331,900——
2016-09-26$1.45$1.4533,500——
2016-09-23$1.52$1.5226,800——
2016-09-22$1.60$1.6015,800——
2016-09-21$1.58$1.5861,000——
2016-09-20$1.56$1.5649,800——
2016-09-19$1.51$1.5173,400——
2016-09-16$1.46$1.4657,600——
2016-09-15$1.49$1.49109,100——
2016-09-14$1.56$1.56165,000——
2016-09-13$1.61$1.6136,700——
2016-09-12$1.64$1.6414,400——
2016-09-09$1.67$1.6726,200——
2016-09-08$1.73$1.7329,700——
2016-09-07$1.74$1.7423,400——
2016-09-06$1.80$1.8014,600——
2016-09-02$1.77$1.7761,100——
2016-09-01$1.75$1.7522,000——
2016-08-31$1.73$1.7386,000——
2016-08-30$1.78$1.7812,200——
2016-08-29$1.82$1.8241,700——
2016-08-26$1.76$1.767,300——
2016-08-25$1.77$1.7723,400——
2016-08-24$1.79$1.7917,200——
2016-08-23$1.87$1.878,900——
2016-08-22$1.83$1.8316,000——
2016-08-19$1.88$1.881,900——
2016-08-18$1.92$1.922,000——
2016-08-17$1.92$1.9246,200——
2016-08-16$1.90$1.905,700——
2016-08-15$1.90$1.9023,500——
2016-08-12$1.92$1.9243,100——
2016-08-11$1.97$1.9735,900——
2016-08-10$1.87$1.8711,600——
2016-08-09$1.85$1.8517,800——
2016-08-08$1.85$1.8526,600——
2016-08-05$1.76$1.764,000——
2016-08-04$1.77$1.779,600——
2016-08-03$1.75$1.7517,800——
2016-08-02$1.72$1.7229,600——
2016-08-01$1.74$1.745,300——
2016-07-29$1.78$1.7824,000——
2016-07-28$1.73$1.7321,600——
2016-07-27$1.72$1.7215,100——
2016-07-26$1.72$1.7242,800——
2016-07-25$1.71$1.7134,000——
2016-07-22$1.80$1.8013,900——
2016-07-21$1.79$1.7937,700——
2016-07-20$1.81$1.8189,700——
2016-07-19$1.81$1.81136,000——
2016-07-18$1.84$1.8495,100——
2016-07-15$1.92$1.9231,500——
2016-07-14$1.97$1.974,100——
2016-07-13$1.98$1.9832,800——
2016-07-12$1.91$1.9117,500——
2016-07-11$1.91$1.9177,200——
2016-07-08$1.90$1.9044,500——
2016-07-07$1.92$1.9224,800——
2016-07-06$1.94$1.9429,600——
2016-07-05$1.97$1.9743,700——
2016-07-01$2.06$2.069,900——
2016-06-30$2.06$2.0633,200——
2016-06-29$1.96$1.9660,100——
2016-06-28$1.95$1.9538,300——
2016-06-27$1.82$1.82351,500——
2016-06-24$1.93$1.93159,300——
2016-06-23$2.04$2.0415,100——
2016-06-22$2.04$2.0434,800——
2016-06-21$2.09$2.0966,800——
2016-06-20$2.14$2.14110,700——
2016-06-17$2.11$2.118,300——
2016-06-16$2.00$2.00122,300——
2016-06-15$1.98$1.9843,700——
2016-06-14$2.02$2.02165,400——
2016-06-13$2.16$2.1695,500——
2016-06-10$2.14$2.1469,400——
2016-06-09$2.22$2.2270,000——
2016-06-08$2.25$2.25199,000——
2016-06-07$2.11$2.11142,000——
2016-06-06$2.02$2.02315,800——
2016-06-03$1.92$1.9225,100——
2016-06-02$1.92$1.92593,600——
2016-06-01$1.82$1.8236,400——
2016-05-31$1.83$1.8327,100——
2016-05-27$1.72$1.7118,000——
2016-05-26$1.68$1.6838,900——
2016-05-25$1.69$1.69108,700——
2016-05-24$1.76$1.7617,400——
2016-05-23$1.77$1.7726,000——
2016-05-20$1.83$1.8353,800——
2016-05-19$1.83$1.83293,300——
2016-05-18$1.77$1.77277,900——
2016-05-17$1.88$1.88146,000——
2016-05-16$1.91$1.9181,100——
2016-05-13$1.65$1.6525,100——
2016-05-12$1.67$1.6718,200——
2016-05-11$1.68$1.6894,300——
2016-05-10$1.76$1.7617,200——
2016-05-09$1.87$1.8728,100——
2016-05-06$1.93$1.9236,800——
2016-05-05$1.83$1.83271,600——
2016-05-04$1.70$1.7047,600——
2016-05-03$1.73$1.7387,400——
2016-05-02$1.75$1.7571,500——
2016-04-29$1.77$1.7764,400——
2016-04-28$1.76$1.7617,400——
2016-04-27$1.72$1.7231,800——
2016-04-26$1.72$1.7237,300——
2016-04-25$1.68$1.68149,900——
2016-04-22$1.72$1.72223,000——
2016-04-21$1.87$1.8752,600——
2016-04-20$1.90$1.90313,600——
2016-04-19$1.81$1.81143,900——
2016-04-18$1.85$1.85126,700——
2016-04-15$2.06$2.06116,900——
2016-04-14$2.11$2.11209,800——
2016-04-13$1.90$1.90144,000——
2016-04-12$1.95$1.95214,100——
2016-04-11$1.77$1.77217,800——
2016-04-08$1.56$1.5647,000——
2016-04-07$1.50$1.50191,200——
2016-04-06$1.50$1.50163,400——
2016-04-05$1.43$1.43128,500——
2016-04-04$1.51$1.51409,000——
2016-04-01$1.45$1.45184,500——
2016-03-31$1.35$1.35101,300——
2016-03-30$1.31$1.31139,300——
2016-03-29$1.12$1.1219,600——
2016-03-28$1.08$1.0870,200——
2016-03-24$1.08$1.0868,300——
2016-03-23$1.00$1.0078,600——
2016-03-22$1.01$1.0157,600——
2016-03-21$1.06$1.0696,300——
2016-03-18$1.09$1.09208,600——
2016-03-17$1.10$1.1088,300——
2016-03-16$1.00$1.0039,800——
2016-03-15$1.00$1.00111,600——
2016-03-14$1.03$1.0394,100——
2016-03-11$1.08$1.0872,300——
2016-03-10$1.00$1.0035,800——
2016-03-09$1.02$1.0262,100——
2016-03-08$1.12$1.12191,800——
2016-03-07$1.07$1.07148,500——
2016-03-04$0.97$0.97126,400——
2016-03-03$0.91$0.91485,100——
2016-03-02$0.72$0.722,000——
2016-03-01$0.72$0.726,500——
2016-02-29$0.70$0.700——
2016-02-26$0.70$0.7013,500——
2016-02-25$0.73$0.7318,500——
2016-02-24$0.72$0.727,300——
2016-02-23$0.72$0.7245,600——
2016-02-22$0.75$0.75110,400——
2016-02-19$0.68$0.6813,100——
2016-02-18$0.66$0.6623,500——
2016-02-17$0.65$0.6539,000——
2016-02-16$0.65$0.6539,000——
2016-02-12$0.66$0.6629,100——
2016-02-11$0.64$0.6425,700——
2016-02-10$0.66$0.6639,800——
2016-02-09$0.69$0.69173,000——
2016-02-08$0.63$0.6322,000——
2016-02-05$0.60$0.6036,400——
2016-02-04$0.62$0.6239,800——
2016-02-03$0.61$0.61142,100——
2016-02-02$0.61$0.6164,100——
2016-02-01$0.57$0.5730,300——
2016-01-29$0.56$0.5624,400——
2016-01-28$0.56$0.5625,800——
2016-01-27$0.57$0.5711,500——
2016-01-26$0.57$0.572,000——
2016-01-25$0.54$0.5413,100——
2016-01-22$0.53$0.5310,500——
2016-01-21$0.50$0.5025,200——
2016-01-20$0.51$0.51211,200——
2016-01-19$0.51$0.5149,600——
2016-01-15$0.50$0.5028,000——
2016-01-14$0.55$0.5535,000——
2016-01-13$0.55$0.5555,800——
2016-01-12$0.54$0.54600——
2016-01-11$0.54$0.5455,300——
2016-01-08$0.56$0.5619,000——
2016-01-07$0.51$0.5115,800——
2016-01-06$0.51$0.5168,600——
2016-01-05$0.53$0.5325,600——
2016-01-04$0.52$0.5216,300——