NexGen Energy Ltd. (TSX:NXE)
Canada
· Delayed Price · Currency is CAD 6.49
-0.42 (-6.08%)
Mar 28, 2025, 4:00 PM EST
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.88 | 6.93 | 6.48 | 6.49 | 6.49 | -6.08% | 1,882,161 |
| Mar 27, 2025 | 7.12 | 7.12 | 6.84 | 6.91 | 6.91 | -2.26% | 1,134,800 |
| Mar 26, 2025 | 7.10 | 7.17 | 6.99 | 7.07 | 7.07 | -0.42% | 1,261,312 |
| Mar 25, 2025 | 7.46 | 7.47 | 7.03 | 7.10 | 7.10 | -3.92% | 1,435,297 |
| Mar 24, 2025 | 7.34 | 7.55 | 7.13 | 7.39 | 7.39 | 4.67% | 2,809,500 |
| Mar 21, 2025 | 7.18 | 7.24 | 6.98 | 7.06 | 7.06 | -2.08% | 2,156,538 |
| Mar 20, 2025 | 7.02 | 7.30 | 6.98 | 7.21 | 7.21 | 1.69% | 1,826,633 |
| Mar 19, 2025 | 6.91 | 7.12 | 6.91 | 7.09 | 7.09 | 2.75% | 1,312,844 |
| Mar 18, 2025 | 6.93 | 6.93 | 6.70 | 6.90 | 6.90 | - | 1,143,310 |
| Mar 17, 2025 | 6.74 | 6.93 | 6.69 | 6.90 | 6.90 | 2.53% | 1,733,924 |
| Mar 14, 2025 | 6.87 | 6.92 | 6.67 | 6.73 | 6.73 | -0.88% | 1,827,733 |
| Mar 13, 2025 | 6.94 | 6.94 | 6.70 | 6.79 | 6.79 | -1.74% | 1,771,100 |
| Mar 12, 2025 | 7.07 | 7.10 | 6.88 | 6.91 | 6.91 | 1.02% | 2,541,328 |
| Mar 11, 2025 | 6.50 | 6.94 | 6.50 | 6.84 | 6.84 | 3.95% | 2,098,700 |
| Mar 10, 2025 | 6.81 | 6.85 | 6.44 | 6.58 | 6.58 | -5.73% | 2,418,610 |
| Mar 7, 2025 | 7.04 | 7.12 | 6.86 | 6.98 | 6.98 | -1.41% | 2,046,300 |
| Mar 6, 2025 | 7.00 | 7.28 | 7.00 | 7.08 | 7.08 | -0.56% | 2,069,318 |
| Mar 5, 2025 | 7.05 | 7.21 | 7.01 | 7.12 | 7.12 | 2.59% | 2,052,707 |
| Mar 4, 2025 | 6.90 | 7.06 | 6.66 | 6.94 | 6.94 | - | 5,616,500 |
| Mar 3, 2025 | 7.69 | 7.72 | 6.93 | 6.94 | 6.94 | -9.04% | 3,300,100 |
| Feb 28, 2025 | 7.49 | 7.65 | 7.36 | 7.63 | 7.63 | 1.06% | 2,224,300 |
| Feb 27, 2025 | 7.88 | 8.08 | 7.54 | 7.55 | 7.55 | -2.33% | 1,730,800 |
| Feb 26, 2025 | 7.76 | 8.08 | 7.68 | 7.73 | 7.73 | 1.05% | 2,938,100 |
| Feb 25, 2025 | 7.81 | 7.84 | 7.59 | 7.65 | 7.65 | -3.04% | 2,176,306 |
| Feb 24, 2025 | 8.00 | 8.02 | 7.79 | 7.89 | 7.89 | -0.88% | 1,842,800 |
| Feb 21, 2025 | 8.38 | 8.38 | 7.92 | 7.96 | 7.96 | -4.78% | 1,853,514 |
| Feb 20, 2025 | 8.44 | 8.52 | 8.27 | 8.36 | 8.36 | -0.59% | 1,625,200 |
| Feb 19, 2025 | 8.66 | 8.67 | 8.29 | 8.41 | 8.41 | -3.78% | 2,037,636 |
| Feb 18, 2025 | 8.61 | 8.81 | 8.58 | 8.74 | 8.74 | 1.51% | 1,164,934 |
| Feb 14, 2025 | 9.15 | 9.15 | 8.50 | 8.61 | 8.61 | -6.41% | 1,691,724 |
| Feb 13, 2025 | 9.15 | 9.22 | 9.01 | 9.20 | 9.20 | -0.22% | 1,097,000 |
| Feb 12, 2025 | 8.94 | 9.31 | 8.90 | 9.22 | 9.22 | 2.22% | 1,110,139 |
| Feb 11, 2025 | 9.26 | 9.31 | 9.01 | 9.02 | 9.02 | -3.11% | 732,000 |
| Feb 10, 2025 | 9.50 | 9.66 | 9.30 | 9.31 | 9.31 | -0.21% | 928,400 |
| Feb 7, 2025 | 9.19 | 9.59 | 9.19 | 9.33 | 9.33 | 0.97% | 868,300 |
| Feb 6, 2025 | 9.53 | 9.53 | 9.15 | 9.24 | 9.24 | -1.60% | 831,104 |
| Feb 5, 2025 | 9.52 | 9.64 | 9.29 | 9.39 | 9.39 | -1.68% | 955,430 |
| Feb 4, 2025 | 9.27 | 9.62 | 9.26 | 9.55 | 9.55 | 3.47% | 1,705,120 |
| Feb 3, 2025 | 9.00 | 9.49 | 9.00 | 9.23 | 9.23 | -2.74% | 1,579,700 |
| Jan 31, 2025 | 9.91 | 9.99 | 9.46 | 9.49 | 9.49 | -3.26% | 2,143,100 |
| Jan 30, 2025 | 9.80 | 10.06 | 9.68 | 9.81 | 9.81 | 1.13% | 1,941,100 |
| Jan 29, 2025 | 9.04 | 9.90 | 9.04 | 9.70 | 9.70 | 6.71% | 2,734,500 |
| Jan 28, 2025 | 9.08 | 9.26 | 8.76 | 9.09 | 9.09 | 3.89% | 3,212,583 |
| Jan 27, 2025 | 9.77 | 9.77 | 8.73 | 8.75 | 8.75 | -15.70% | 4,276,945 |
| Jan 24, 2025 | 10.70 | 10.98 | 10.33 | 10.38 | 10.38 | -2.72% | 1,596,700 |
| Jan 23, 2025 | 10.70 | 10.87 | 10.55 | 10.67 | 10.67 | -0.84% | 1,570,100 |
| Jan 22, 2025 | 10.40 | 11.04 | 10.29 | 10.76 | 10.76 | 4.26% | 2,089,948 |
| Jan 21, 2025 | 9.91 | 10.42 | 9.91 | 10.32 | 10.32 | 4.14% | 1,448,813 |
| Jan 20, 2025 | 9.93 | 9.98 | 9.84 | 9.91 | 9.91 | -0.10% | 309,244 |
| Jan 17, 2025 | 9.68 | 10.02 | 9.58 | 9.92 | 9.92 | 2.59% | 1,399,045 |