NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
13.26
+1.37 (11.52%)
Oct 28, 2025, 4:00 PM EDT

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.8513.4712.6913.2613.2611.52%5,729,952
Oct 27, 202512.2112.2911.5811.8911.89-2.86%1,922,484
Oct 24, 202512.0412.3211.8212.2412.243.99%1,796,039
Oct 23, 202511.9212.1311.7311.7711.77-0.59%1,933,654
Oct 22, 202511.2511.9611.1811.8411.843.50%3,239,968
Oct 21, 202511.8311.8311.3111.4411.44-6.31%3,558,160
Oct 20, 202512.0612.3111.6912.2112.213.30%3,316,951
Oct 17, 202512.1512.5711.7411.8211.82-6.49%4,199,659
Oct 16, 202513.3013.7012.5512.6412.64-4.02%9,516,393
Oct 15, 202513.5113.7512.5113.1713.17-0.23%4,027,684
Oct 14, 202512.4913.7412.0013.2013.207.58%5,480,322
Oct 10, 202512.3913.0212.1612.2712.27-0.41%4,909,193
Oct 9, 202512.3412.5612.1612.3212.320.82%2,011,560
Oct 8, 202512.4412.6911.9512.2212.22-1.53%2,705,118
Oct 7, 202512.6513.0012.1312.4112.41-1.59%2,901,944
Oct 6, 202512.3612.8012.3512.6112.613.62%3,785,588
Oct 3, 202512.2412.3712.0112.1712.17-1.06%2,760,038
Oct 2, 202512.6412.7911.9712.3012.30-2.77%5,058,705
Oct 1, 202512.4212.8012.3412.6512.651.52%1,583,671
Sep 30, 202512.4612.6112.2912.4612.46-0.80%2,023,564
Sep 29, 202513.0013.1012.3712.5612.56-1.10%2,516,259
Sep 26, 202512.5412.9712.4912.7012.701.68%2,529,284
Sep 25, 202511.8512.5911.6612.4912.493.48%2,736,413
Sep 24, 202512.7213.0612.0112.0712.07-3.98%3,167,723
Sep 23, 202512.4012.7512.2312.5712.572.03%2,247,698
Sep 22, 202512.1612.3711.8412.3212.321.57%2,564,093
Sep 19, 202511.5812.3011.5412.1312.134.93%3,587,343
Sep 18, 202511.4911.6011.2711.5611.561.67%2,070,074
Sep 17, 202511.4111.4411.1711.3711.371.07%1,524,165
Sep 16, 202511.6011.6111.1111.2511.25-3.02%2,461,324
Sep 15, 202510.5911.6810.5211.6011.6010.06%3,813,758
Sep 12, 202510.8610.8610.4410.5410.54-3.21%1,739,147
Sep 11, 202511.0111.1210.8910.8910.89-1.63%1,578,077
Sep 10, 202510.9011.2310.8911.0711.071.84%1,962,526
Sep 9, 202511.0111.1810.7810.8710.87-1.18%1,970,268
Sep 8, 202510.8211.0410.6311.0011.002.14%1,781,287
Sep 5, 202510.6410.7910.3410.7710.772.67%2,255,396
Sep 4, 202510.7710.8710.3410.4910.49-3.23%1,837,195
Sep 3, 202510.7510.8610.5210.8410.842.46%1,576,316
Sep 2, 202510.5510.5910.2810.5810.58-2.13%1,981,439
Aug 29, 202510.7511.3810.5610.8110.815.98%3,247,563
Aug 28, 202510.0210.2710.0010.2010.202.31%1,424,595
Aug 27, 202510.1010.129.939.979.97-1.38%1,280,142
Aug 26, 20259.8510.289.8510.1110.112.43%2,206,503
Aug 25, 20259.749.999.689.879.870.71%1,729,529
Aug 22, 20259.449.919.309.809.807.34%3,160,253
Aug 21, 20258.939.158.909.139.132.13%1,151,266
Aug 20, 20258.969.038.688.948.94-1.32%2,367,963
Aug 19, 20259.699.699.059.069.06-6.60%1,840,526
Aug 18, 20259.399.719.399.709.703.08%1,269,468