Skip to main content
NexGen Energy Ltd. (TSX:NXE)
Canada flag Canada · Delayed Price · Currency is CAD
7.96
-0.40 (-4.78%)
Feb 21, 2025, 4:00 PM EST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.448.528.278.368.36-0.59%1,625,158
Feb 19, 20258.668.678.298.418.41-3.78%2,037,636
Feb 18, 20258.618.818.588.748.741.51%1,164,934
Feb 14, 20259.159.158.508.618.61-6.41%1,691,724
Feb 13, 20259.159.229.019.209.20-0.22%1,097,000
Feb 12, 20258.949.318.909.229.222.22%1,110,139
Feb 11, 20259.269.319.019.029.02-3.11%732,000
Feb 10, 20259.509.669.309.319.31-0.21%928,400
Feb 7, 20259.199.599.199.339.330.97%868,300
Feb 6, 20259.539.539.159.249.24-1.60%831,104
Feb 5, 20259.529.649.299.399.39-1.68%955,430
Feb 4, 20259.279.629.269.559.553.47%1,705,120
Feb 3, 20259.009.499.009.239.23-2.74%1,579,700
Jan 31, 20259.919.999.469.499.49-3.26%2,143,100
Jan 30, 20259.8010.069.689.819.811.13%1,941,100
Jan 29, 20259.049.909.049.709.706.71%2,734,500
Jan 28, 20259.089.268.769.099.093.89%3,212,583
Jan 27, 20259.779.778.738.758.75-15.70%4,276,945
Jan 24, 202510.7010.9810.3310.3810.38-2.72%1,596,700
Jan 23, 202510.7010.8710.5510.6710.67-0.84%1,570,100
Jan 22, 202510.4011.0410.2910.7610.764.26%2,089,948
Jan 21, 20259.9110.429.9110.3210.324.14%1,448,813
Jan 20, 20259.939.989.849.919.91-0.10%309,244
Jan 17, 20259.6810.029.589.929.922.59%1,399,045
Jan 16, 20259.889.969.599.679.67-1.73%844,910
Jan 15, 20259.8110.009.619.849.842.18%1,380,200
Jan 14, 20259.819.959.599.639.63-1,385,812
Jan 13, 20259.629.909.529.639.63-1.83%1,002,842
Jan 10, 20259.9610.049.759.819.81-1.01%891,500
Jan 9, 20259.9410.019.769.919.91-0.60%672,700
Jan 8, 202510.0810.109.689.979.97-1.68%1,568,900
Jan 7, 202510.7410.8010.1210.1410.14-5.14%1,177,002
Jan 6, 202510.8511.0710.6810.6910.69-0.56%1,395,200
Jan 3, 202510.5310.7810.3410.7510.752.09%1,809,700
Jan 2, 20259.7410.769.7310.5310.5311.08%2,129,922
Dec 31, 20249.629.639.389.489.48-1.04%1,207,505
Dec 30, 20249.729.809.529.589.58-2.84%1,360,500
Dec 27, 20249.889.899.689.869.86-0.90%747,600
Dec 24, 202410.0310.049.819.959.95-1.00%449,531
Dec 23, 20249.9910.139.9110.0510.050.40%721,200
Dec 20, 20249.9410.219.8210.0110.01-0.40%1,472,800
Dec 19, 202410.1310.2510.0210.0510.05-0.50%1,206,400
Dec 18, 202410.3910.7010.0910.1010.10-2.88%1,397,016
Dec 17, 202410.3310.4310.1610.4010.40-1.14%1,327,800
Dec 16, 202410.6010.6810.4410.5210.52-1.59%1,184,800
Dec 13, 202411.1911.1910.6710.6910.69-3.61%1,213,116
Dec 12, 202411.3011.3711.0311.0911.09-3.06%1,259,900
Dec 11, 202411.2711.5111.0711.4411.441.06%1,310,400
Dec 10, 202411.2411.3711.1111.3211.320.09%1,411,200
Dec 9, 202411.9712.0011.3011.3111.31-4.48%1,586,800
Dec 6, 202411.9912.0511.7111.8411.84-0.34%1,237,334
Dec 5, 202411.6612.0611.5311.8811.881.71%1,641,327
Dec 4, 202411.8412.0611.4811.6811.682.10%1,794,900
Dec 3, 202411.5511.6311.2311.4411.44-0.95%1,017,300
Dec 2, 202411.8911.9611.3711.5511.55-3.02%1,194,100
Nov 29, 202411.7012.1311.7011.9111.911.10%1,116,400
Nov 28, 202411.6511.8811.6511.7811.781.12%439,100
Nov 27, 202411.7311.9011.6311.6511.65-0.43%1,036,725
Nov 26, 202411.7611.9511.5711.7011.70-1,027,919
Nov 25, 202412.3912.3911.6111.7011.70-5.80%2,146,500
Nov 22, 202412.3812.5112.0712.4212.421.80%1,900,839
Nov 21, 202411.7712.2311.7112.2012.204.72%2,421,702
Nov 20, 202411.9112.0011.5411.6511.65-1.52%3,234,915
Nov 19, 202411.4811.9711.1811.8311.836.48%3,801,200
Nov 18, 202410.6811.3710.6811.1111.116.72%4,746,138
Nov 15, 202410.3810.9710.2410.4110.410.19%2,339,200
Nov 14, 202410.2510.4510.0710.3910.391.17%1,261,500
Nov 13, 202410.7310.9210.1710.2710.27-3.11%1,182,447
Nov 12, 20249.9310.689.9310.6010.604.85%1,884,141
Nov 11, 202410.3010.309.7610.1110.11-1.37%1,408,400
Nov 8, 202410.3410.3410.0310.2510.250.29%1,339,325
Nov 7, 20249.8410.379.8010.2210.223.55%1,895,041
Nov 6, 202410.1410.259.739.879.870.41%1,592,021
Nov 5, 20249.9510.079.819.839.83-1.31%1,805,636
Nov 4, 20249.9910.079.679.969.96-1.29%1,355,200
Nov 1, 202410.3510.3910.0310.0910.09-1.46%927,612
Oct 31, 202410.2310.3310.0610.2410.24-0.49%1,096,318
Oct 30, 202410.5010.5010.2310.2910.29-1.15%968,302
Oct 29, 202410.5810.5810.3310.4110.41-1.61%992,318
Oct 28, 202410.3110.6410.2610.5810.581.15%684,332
Oct 25, 202410.4910.6110.3910.4610.46-0.19%680,823
Oct 24, 202410.5910.6010.3310.4810.480.48%690,300
Oct 23, 202410.7810.8310.2710.4310.43-4.49%944,000
Oct 22, 202410.8911.0010.5910.9210.92-0.64%1,551,100
Oct 21, 202411.5511.6010.9310.9910.99-4.35%2,622,800
Oct 18, 202411.2011.5211.0611.4911.492.77%1,769,300
Oct 17, 202411.0711.4511.0711.1811.181.18%3,879,900
Oct 16, 202410.3411.0810.2411.0511.0510.28%3,186,738
Oct 15, 20249.9610.039.7110.0210.022.56%1,404,946
Oct 11, 20249.649.809.539.779.770.62%965,949
Oct 10, 20249.479.809.459.719.712.43%1,045,803
Oct 9, 20249.369.529.349.489.480.53%1,388,839
Oct 8, 20249.099.449.049.439.432.39%1,399,142
Oct 7, 20249.469.469.109.219.21-1.92%1,302,600
Oct 4, 20249.199.409.119.399.392.96%1,454,200
Oct 3, 20249.259.459.049.129.12-0.55%1,707,235
Oct 2, 20248.959.198.959.179.172.46%1,034,900
Oct 1, 20248.839.118.838.958.951.47%928,429
Sep 30, 20248.888.948.698.828.82-1.56%1,415,933
Sep 27, 20249.059.098.898.968.96-0.33%1,097,318