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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.76$2.76799,300——
2020-12-30$2.79$2.79841,200——
2020-12-29$2.73$2.731,373,400——
2020-12-28$2.83$2.831,265,200——
2020-12-24$2.73$2.73817,400——
2020-12-23$2.77$2.771,337,500——
2020-12-22$2.73$2.731,291,300——
2020-12-21$2.68$2.681,547,100——
2020-12-18$2.83$2.831,988,300——
2020-12-17$2.56$2.561,000,100——
2020-12-16$2.61$2.61850,300——
2020-12-15$2.64$2.641,715,300——
2020-12-14$2.55$2.552,700,200——
2020-12-11$2.55$2.551,661,400——
2020-12-10$2.53$2.532,898,800——
2020-12-09$2.22$2.221,907,500——
2020-12-08$2.36$2.362,565,600——
2020-12-07$2.48$2.484,457,800——
2020-12-04$2.17$2.172,210,900——
2020-12-03$1.88$1.88872,600——
2020-12-02$1.92$1.921,314,300——
2020-12-01$1.81$1.81450,500——
2020-11-30$1.79$1.79787,000——
2020-11-27$1.85$1.85475,800——
2020-11-25$1.88$1.88754,100——
2020-11-24$1.81$1.81779,700——
2020-11-23$1.71$1.71429,700——
2020-11-20$1.70$1.70452,400——
2020-11-19$1.74$1.74270,300——
2020-11-18$1.73$1.73340,000——
2020-11-17$1.72$1.72415,600——
2020-11-16$1.76$1.76505,400——
2020-11-13$1.83$1.83254,300——
2020-11-12$1.78$1.78576,500——
2020-11-11$1.92$1.92543,500——
2020-11-10$1.86$1.86515,800——
2020-11-09$1.71$1.71459,500——
2020-11-06$1.71$1.71293,100——
2020-11-05$1.76$1.76366,000——
2020-11-04$1.68$1.68250,500——
2020-11-03$1.69$1.69659,800——
2020-11-02$1.68$1.68244,600——
2020-10-30$1.67$1.67232,400——
2020-10-29$1.67$1.67453,900——
2020-10-28$1.66$1.66511,700——
2020-10-27$1.69$1.69454,100——
2020-10-26$1.72$1.72372,000——
2020-10-23$1.79$1.79254,700——
2020-10-22$1.80$1.80795,500——
2020-10-21$1.79$1.79667,600——
2020-10-20$1.75$1.75854,400——
2020-10-19$1.68$1.68296,100——
2020-10-16$1.67$1.67152,100——
2020-10-15$1.68$1.68219,600——
2020-10-14$1.70$1.70271,600——
2020-10-13$1.71$1.71239,300——
2020-10-12$1.72$1.71227,700——
2020-10-09$1.73$1.73250,400——
2020-10-08$1.74$1.74247,400——
2020-10-07$1.76$1.76257,800——
2020-10-06$1.69$1.69510,100——
2020-10-05$1.74$1.74285,000——
2020-10-02$1.71$1.71430,600——
2020-10-01$1.71$1.71445,300——
2020-09-30$1.73$1.73542,000——
2020-09-29$1.73$1.73120,800——
2020-09-28$1.76$1.76313,500——
2020-09-25$1.72$1.72156,600——
2020-09-24$1.68$1.68521,700——
2020-09-23$1.62$1.62886,900——
2020-09-22$1.72$1.72344,500——
2020-09-21$1.66$1.66673,900——
2020-09-18$1.79$1.79351,700——
2020-09-17$1.79$1.79235,500——
2020-09-16$1.79$1.79219,500——
2020-09-15$1.79$1.79467,000——
2020-09-14$1.79$1.79390,700——
2020-09-11$1.74$1.74477,900——
2020-09-10$1.76$1.76484,500——
2020-09-09$1.76$1.76533,800——
2020-09-08$1.69$1.69706,600——
2020-09-04$1.76$1.76535,800——
2020-09-03$1.81$1.81899,600——
2020-09-02$1.85$1.85389,800——
2020-09-01$1.91$1.911,168,200——
2020-08-31$1.98$1.98818,200——
2020-08-28$1.99$1.99799,500——
2020-08-27$1.89$1.89829,600——
2020-08-26$1.93$1.93943,500——
2020-08-25$1.76$1.76605,600——
2020-08-24$1.79$1.79552,400——
2020-08-21$1.70$1.70590,500——
2020-08-20$1.83$1.83472,700——
2020-08-19$1.83$1.83894,300——
2020-08-18$1.68$1.68630,100——
2020-08-17$1.73$1.73614,900——
2020-08-14$1.63$1.631,008,800——
2020-08-13$1.66$1.66318,700——
2020-08-12$1.68$1.68392,300——
2020-08-11$1.62$1.62500,300——
2020-08-10$1.68$1.68257,600——
2020-08-07$1.71$1.71441,000——
2020-08-06$1.74$1.74545,700——
2020-08-05$1.78$1.78516,300——
2020-08-04$1.77$1.77756,900——
2020-08-03$1.86$1.86685,200——
2020-07-31$1.79$1.791,118,100——
2020-07-30$1.63$1.63844,500——
2020-07-29$1.68$1.681,865,200——
2020-07-28$1.77$1.77774,800——
2020-07-27$1.85$1.85977,900——
2020-07-24$1.85$1.85800,600——
2020-07-23$1.84$1.841,387,900——
2020-07-22$1.79$1.791,197,000——
2020-07-21$1.65$1.651,139,400——
2020-07-20$1.63$1.631,472,400——
2020-07-17$1.53$1.53629,800——
2020-07-16$1.44$1.44434,800——
2020-07-15$1.49$1.491,080,600——
2020-07-14$1.35$1.35312,300——
2020-07-13$1.40$1.40380,300——
2020-07-10$1.43$1.43341,300——
2020-07-09$1.41$1.41313,400——
2020-07-08$1.46$1.46492,900——
2020-07-07$1.45$1.45365,800——
2020-07-06$1.39$1.39461,200——
2020-07-02$1.35$1.35312,800——
2020-07-01$1.35$1.35135,400——
2020-06-30$1.29$1.29684,100——
2020-06-29$1.26$1.26471,700——
2020-06-26$1.31$1.31168,000——
2020-06-25$1.25$1.25184,100——
2020-06-24$1.30$1.30470,300——
2020-06-23$1.29$1.29452,100——
2020-06-22$1.27$1.27256,700——
2020-06-19$1.27$1.27385,300——
2020-06-18$1.24$1.24533,600——
2020-06-17$1.24$1.24386,500——
2020-06-16$1.28$1.28165,800——
2020-06-15$1.32$1.32225,100——
2020-06-12$1.31$1.31438,600——
2020-06-11$1.30$1.30660,200——
2020-06-10$1.43$1.43501,200——
2020-06-09$1.48$1.48336,400——
2020-06-08$1.52$1.52504,900——
2020-06-05$1.54$1.54448,200——
2020-06-04$1.43$1.43188,900——
2020-06-03$1.40$1.40282,000——
2020-06-02$1.45$1.45367,500——
2020-06-01$1.43$1.43601,500——
2020-05-29$1.40$1.40301,000——
2020-05-28$1.39$1.39303,800——
2020-05-27$1.40$1.40276,600——
2020-05-26$1.40$1.40336,200——
2020-05-22$1.36$1.36184,500——
2020-05-21$1.36$1.36410,400——
2020-05-20$1.30$1.30392,400——
2020-05-19$1.31$1.31453,000——
2020-05-18$1.34$1.34158,700——
2020-05-15$1.31$1.31306,900——
2020-05-14$1.29$1.29613,700——
2020-05-13$1.34$1.341,298,800——
2020-05-12$1.43$1.43937,700——
2020-05-11$1.46$1.46409,300——
2020-05-08$1.41$1.41287,900——
2020-05-07$1.38$1.38333,000——
2020-05-06$1.38$1.38402,500——
2020-05-05$1.46$1.46517,100——
2020-05-04$1.44$1.44794,900——
2020-05-01$1.35$1.35490,300——
2020-04-30$1.32$1.32440,500——
2020-04-29$1.31$1.31721,500——
2020-04-28$1.39$1.39666,200——
2020-04-27$1.44$1.44833,900——
2020-04-24$1.39$1.391,117,300——
2020-04-23$1.33$1.331,299,100——
2020-04-22$1.20$1.20693,900——
2020-04-21$1.16$1.16631,800——
2020-04-20$1.25$1.251,510,700——
2020-04-17$1.11$1.11636,100——
2020-04-16$1.04$1.041,177,500——
2020-04-15$0.99$0.991,110,400——
2020-04-14$1.02$1.02995,600——
2020-04-13$0.88$0.88700,100——
2020-04-09$0.93$0.93477,500——
2020-04-08$0.96$0.96672,400——
2020-04-07$0.99$0.99890,900——
2020-04-06$0.92$0.92322,700——
2020-04-03$0.94$0.94493,000——
2020-04-02$0.93$0.93851,600——
2020-04-01$0.89$0.891,358,200——
2020-03-31$0.73$0.73447,600——
2020-03-30$0.72$0.72345,800——
2020-03-27$0.66$0.66311,800——
2020-03-26$0.69$0.69193,800——
2020-03-25$0.73$0.73766,600——
2020-03-24$0.65$0.65664,700——
2020-03-23$0.55$0.55309,400——
2020-03-20$0.59$0.59881,800——
2020-03-19$0.60$0.601,097,100——
2020-03-18$0.57$0.57131,900——
2020-03-17$0.65$0.65460,300——
2020-03-16$0.62$0.62489,600——
2020-03-13$0.75$0.75355,600——
2020-03-12$0.66$0.66461,500——
2020-03-11$0.73$0.73575,900——
2020-03-10$0.81$0.81425,800——
2020-03-09$0.81$0.81493,600——
2020-03-06$0.91$0.91240,100——
2020-03-05$0.94$0.94406,100——
2020-03-04$0.99$0.99407,700——
2020-03-03$0.96$0.96612,500——
2020-03-02$0.93$0.93291,500——
2020-02-28$0.92$0.92872,900——
2020-02-27$0.92$0.921,006,100——
2020-02-26$0.97$0.97534,000——
2020-02-25$1.02$1.02536,700——
2020-02-24$1.07$1.071,200,700——
2020-02-21$1.11$1.11302,500——
2020-02-20$1.10$1.10278,500——
2020-02-19$1.10$1.10349,400——
2020-02-18$1.10$1.101,122,800——
2020-02-14$1.15$1.15301,900——
2020-02-13$1.17$1.17437,300——
2020-02-12$1.14$1.14387,200——
2020-02-11$1.06$1.06260,300——
2020-02-10$1.03$1.03559,300——
2020-02-07$1.07$1.07345,200——
2020-02-06$1.11$1.11228,600——
2020-02-05$1.14$1.14323,500——
2020-02-04$1.07$1.07559,300——
2020-02-03$1.06$1.06754,500——
2020-01-31$1.09$1.091,185,000——
2020-01-30$1.08$1.081,561,900——
2020-01-29$1.09$1.09457,000——
2020-01-28$1.10$1.10309,700——
2020-01-27$1.15$1.15397,100——
2020-01-24$1.16$1.16553,700——
2020-01-23$1.20$1.20124,500——
2020-01-22$1.23$1.23175,400——
2020-01-21$1.25$1.25256,000——
2020-01-17$1.27$1.27261,800——
2020-01-16$1.26$1.26247,500——
2020-01-15$1.25$1.25280,900——
2020-01-14$1.25$1.25156,400——
2020-01-13$1.21$1.21388,300——
2020-01-10$1.20$1.20245,100——
2020-01-09$1.19$1.19384,400——
2020-01-08$1.22$1.22400,500——
2020-01-07$1.24$1.24128,800——
2020-01-06$1.27$1.27395,600——
2020-01-03$1.24$1.24122,000——
2020-01-02$1.24$1.24488,700——