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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.28$1.28460,300——
2019-12-30$1.27$1.27364,500——
2019-12-27$1.31$1.31587,600——
2019-12-26$1.28$1.28619,500——
2019-12-24$1.19$1.19424,500——
2019-12-23$1.21$1.21543,100——
2019-12-20$1.22$1.22398,300——
2019-12-19$1.22$1.22472,300——
2019-12-18$1.21$1.21464,400——
2019-12-17$1.20$1.20172,400——
2019-12-16$1.20$1.20192,100——
2019-12-13$1.20$1.20257,400——
2019-12-12$1.20$1.20525,400——
2019-12-11$1.21$1.21469,300——
2019-12-10$1.18$1.181,144,300——
2019-12-09$1.19$1.19410,800——
2019-12-06$1.20$1.20631,200——
2019-12-05$1.20$1.20268,200——
2019-12-04$1.24$1.2483,800——
2019-12-03$1.22$1.22512,400——
2019-12-02$1.24$1.24567,700——
2019-11-29$1.30$1.30782,500——
2019-11-27$1.28$1.28127,500——
2019-11-26$1.26$1.26147,800——
2019-11-25$1.31$1.31273,300——
2019-11-22$1.26$1.26102,200——
2019-11-21$1.28$1.28386,800——
2019-11-20$1.27$1.27235,400——
2019-11-19$1.31$1.31191,300——
2019-11-18$1.25$1.25246,000——
2019-11-15$1.27$1.27311,700——
2019-11-14$1.33$1.33101,100——
2019-11-13$1.32$1.32165,300——
2019-11-12$1.33$1.33207,400——
2019-11-11$1.32$1.32141,000——
2019-11-08$1.32$1.3257,400——
2019-11-07$1.35$1.35129,300——
2019-11-06$1.35$1.35210,600——
2019-11-05$1.34$1.34300,700——
2019-11-04$1.33$1.33503,700——
2019-11-01$1.31$1.31168,600——
2019-10-31$1.29$1.29383,300——
2019-10-30$1.29$1.29202,400——
2019-10-29$1.34$1.3484,100——
2019-10-28$1.34$1.34144,300——
2019-10-25$1.39$1.3998,100——
2019-10-24$1.37$1.37260,300——
2019-10-23$1.40$1.40325,200——
2019-10-22$1.36$1.3693,300——
2019-10-21$1.33$1.33167,400——
2019-10-18$1.33$1.33248,100——
2019-10-17$1.37$1.37189,100——
2019-10-16$1.33$1.33176,600——
2019-10-15$1.36$1.36128,600——
2019-10-14$1.32$1.3249,900——
2019-10-11$1.33$1.33170,000——
2019-10-10$1.39$1.39386,400——
2019-10-09$1.28$1.28321,100——
2019-10-08$1.25$1.25166,300——
2019-10-07$1.27$1.27139,200——
2019-10-04$1.29$1.29118,500——
2019-10-03$1.28$1.28268,000——
2019-10-02$1.26$1.26145,700——
2019-10-01$1.26$1.26539,800——
2019-09-30$1.30$1.30293,700——
2019-09-27$1.33$1.3382,400——
2019-09-26$1.33$1.33250,800——
2019-09-25$1.32$1.32241,100——
2019-09-24$1.30$1.30237,400——
2019-09-23$1.31$1.31521,100——
2019-09-20$1.36$1.36878,600——
2019-09-19$1.25$1.25249,800——
2019-09-18$1.22$1.22333,600——
2019-09-17$1.31$1.31187,000——
2019-09-16$1.32$1.32391,600——
2019-09-13$1.32$1.32269,400——
2019-09-12$1.34$1.34306,900——
2019-09-11$1.37$1.37284,100——
2019-09-10$1.36$1.36294,600——
2019-09-09$1.36$1.36853,100——
2019-09-06$1.31$1.31767,700——
2019-09-05$1.21$1.21302,200——
2019-09-04$1.20$1.20438,900——
2019-09-03$1.25$1.25550,700——
2019-08-30$1.31$1.31621,300——
2019-08-29$1.28$1.28627,600——
2019-08-28$1.19$1.19438,900——
2019-08-27$1.13$1.131,327,900——
2019-08-26$1.16$1.16470,200——
2019-08-23$1.20$1.20427,100——
2019-08-22$1.30$1.30501,300——
2019-08-21$1.28$1.28188,600——
2019-08-20$1.26$1.26228,300——
2019-08-19$1.23$1.23255,000——
2019-08-16$1.19$1.19451,800——
2019-08-15$1.18$1.18385,700——
2019-08-14$1.21$1.21854,800——
2019-08-13$1.29$1.29509,100——
2019-08-12$1.24$1.24369,700——
2019-08-09$1.26$1.26164,900——
2019-08-08$1.27$1.27309,400——
2019-08-07$1.27$1.27585,200——
2019-08-06$1.31$1.31835,100——
2019-08-05$1.43$1.43159,200——
2019-08-02$1.38$1.38209,000——
2019-08-01$1.40$1.40318,000——
2019-07-31$1.45$1.45391,600——
2019-07-30$1.37$1.37758,900——
2019-07-29$1.33$1.33730,700——
2019-07-26$1.40$1.40361,200——
2019-07-25$1.40$1.40695,000——
2019-07-24$1.49$1.49548,900——
2019-07-23$1.53$1.53399,800——
2019-07-22$1.60$1.60321,900——
2019-07-19$1.64$1.64366,400——
2019-07-18$1.68$1.68208,400——
2019-07-17$1.62$1.62275,200——
2019-07-16$1.71$1.71509,800——
2019-07-15$1.63$1.63851,300——
2019-07-12$1.76$1.761,176,400——
2019-07-11$1.61$1.61150,400——
2019-07-10$1.63$1.63432,600——
2019-07-09$1.53$1.53309,800——
2019-07-08$1.55$1.55413,600——
2019-07-05$1.59$1.59252,400——
2019-07-03$1.61$1.61381,400——
2019-07-02$1.61$1.61312,200——
2019-07-01$1.57$1.57110,100——
2019-06-28$1.57$1.57314,900——
2019-06-27$1.58$1.58175,100——
2019-06-26$1.54$1.54104,700——
2019-06-25$1.49$1.49342,900——
2019-06-24$1.53$1.5393,000——
2019-06-21$1.56$1.56232,600——
2019-06-20$1.57$1.57375,100——
2019-06-19$1.51$1.51109,600——
2019-06-18$1.53$1.53165,300——
2019-06-17$1.50$1.50386,600——
2019-06-14$1.50$1.50212,300——
2019-06-13$1.46$1.46154,300——
2019-06-12$1.49$1.49494,400——
2019-06-11$1.45$1.45260,800——
2019-06-10$1.45$1.45263,100——
2019-06-07$1.55$1.55129,200——
2019-06-06$1.53$1.53115,200——
2019-06-05$1.49$1.49103,200——
2019-06-04$1.52$1.52262,700——
2019-06-03$1.57$1.57733,800——
2019-05-31$1.52$1.52582,300——
2019-05-30$1.45$1.45322,400——
2019-05-29$1.43$1.43330,600——
2019-05-28$1.41$1.41462,900——
2019-05-24$1.38$1.38819,800——
2019-05-23$1.38$1.38405,600——
2019-05-22$1.42$1.42218,100——
2019-05-21$1.49$1.49480,300——
2019-05-20$1.50$1.50310,100——
2019-05-17$1.46$1.46381,300——
2019-05-16$1.42$1.42313,600——
2019-05-15$1.39$1.39260,400——
2019-05-14$1.43$1.43288,100——
2019-05-13$1.39$1.39512,700——
2019-05-10$1.44$1.44543,700——
2019-05-09$1.42$1.421,463,500——
2019-05-08$1.50$1.50411,100——
2019-05-07$1.52$1.52247,200——
2019-05-06$1.56$1.56129,500——
2019-05-03$1.64$1.64208,100——
2019-05-02$1.52$1.52517,100——
2019-05-01$1.55$1.55292,900——
2019-04-30$1.58$1.58230,500——
2019-04-29$1.56$1.56324,900——
2019-04-26$1.56$1.56225,000——
2019-04-25$1.56$1.56293,800——
2019-04-24$1.58$1.58629,200——
2019-04-23$1.61$1.61147,600——
2019-04-22$1.64$1.64186,100——
2019-04-18$1.63$1.63422,500——
2019-04-17$1.62$1.62299,500——
2019-04-16$1.64$1.64257,700——
2019-04-15$1.68$1.68246,000——
2019-04-12$1.73$1.73152,400——
2019-04-11$1.75$1.75151,500——
2019-04-10$1.79$1.7998,900——
2019-04-09$1.81$1.81299,500——
2019-04-08$1.75$1.75101,000——
2019-04-05$1.77$1.77300,200——
2019-04-04$1.74$1.74163,500——
2019-04-03$1.75$1.75212,500——
2019-04-02$1.74$1.74330,100——
2019-04-01$1.69$1.69377,600——
2019-03-29$1.62$1.62238,100——
2019-03-28$1.63$1.63280,900——
2019-03-27$1.64$1.64227,900——
2019-03-26$1.65$1.65272,400——
2019-03-25$1.67$1.67179,500——
2019-03-22$1.66$1.66238,300——
2019-03-21$1.71$1.71177,400——
2019-03-20$1.72$1.72241,600——
2019-03-19$1.69$1.69187,600——
2019-03-18$1.69$1.69137,300——
2019-03-15$1.71$1.71187,700——
2019-03-14$1.70$1.70380,700——
2019-03-13$1.65$1.65202,300——
2019-03-12$1.62$1.62129,900——
2019-03-11$1.58$1.58177,800——
2019-03-08$1.56$1.56370,300——
2019-03-07$1.59$1.59192,000——
2019-03-06$1.61$1.61177,700——
2019-03-05$1.57$1.57413,800——
2019-03-04$1.57$1.57677,700——
2019-03-01$1.60$1.60805,100——
2019-02-28$1.64$1.64443,900——
2019-02-27$1.69$1.69174,800——
2019-02-26$1.62$1.621,174,700——
2019-02-25$1.73$1.73568,500——
2019-02-22$1.74$1.74175,000——
2019-02-21$1.75$1.75426,400——
2019-02-20$1.75$1.75286,300——
2019-02-19$1.74$1.74169,800——
2019-02-15$1.76$1.76236,300——
2019-02-14$1.78$1.78538,700——
2019-02-13$1.75$1.75269,900——
2019-02-12$1.76$1.761,007,900——
2019-02-11$1.85$1.85286,600——
2019-02-08$1.84$1.8467,400——
2019-02-07$1.86$1.86155,000——
2019-02-06$1.88$1.88147,600——
2019-02-05$1.93$1.93567,200——
2019-02-04$1.83$1.83302,700——
2019-02-01$1.77$1.77226,100——
2019-01-31$1.72$1.72514,800——
2019-01-30$1.75$1.75485,200——
2019-01-29$1.85$1.85158,600——
2019-01-28$1.79$1.7964,200——
2019-01-25$1.80$1.80248,400——
2019-01-24$1.74$1.74214,900——
2019-01-23$1.70$1.70220,600——
2019-01-22$1.73$1.73268,000——
2019-01-18$1.76$1.76314,200——
2019-01-17$1.78$1.78326,600——
2019-01-16$1.78$1.78299,500——
2019-01-15$1.80$1.80269,600——
2019-01-14$1.80$1.80216,500——
2019-01-11$1.88$1.88193,100——
2019-01-10$1.98$1.98350,300——
2019-01-09$1.95$1.95438,400——
2019-01-08$1.87$1.87223,000——
2019-01-07$1.85$1.85306,600——
2019-01-04$1.81$1.81247,500——
2019-01-03$1.72$1.72393,300——
2019-01-02$1.77$1.77271,300——