NexGen Energy Ltd. (TSX:NXE)
Canada
· Delayed Price · Currency is CAD 7.97
+0.25 (3.24%)
May 9, 2025, 4:00 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.86 | 8.00 | 7.69 | 7.97 | 7.97 | 3.24% | 1,763,095 |
| May 8, 2025 | 8.05 | 8.13 | 7.68 | 7.72 | 7.72 | -0.52% | 2,027,518 |
| May 7, 2025 | 7.47 | 7.83 | 7.46 | 7.76 | 7.76 | 4.44% | 1,866,800 |
| May 6, 2025 | 7.10 | 7.59 | 7.10 | 7.43 | 7.43 | 2.91% | 2,066,847 |
| May 5, 2025 | 7.24 | 7.34 | 7.14 | 7.22 | 7.22 | -1.63% | 706,234 |
| May 2, 2025 | 7.40 | 7.57 | 7.29 | 7.34 | 7.34 | 0.55% | 1,626,800 |
| May 1, 2025 | 7.39 | 7.48 | 7.16 | 7.30 | 7.30 | 1.11% | 1,554,914 |
| Apr 30, 2025 | 7.05 | 7.26 | 7.00 | 7.22 | 7.22 | -0.96% | 1,549,700 |
| Apr 29, 2025 | 7.40 | 7.57 | 7.25 | 7.29 | 7.29 | -0.95% | 1,555,400 |
| Apr 28, 2025 | 7.08 | 7.39 | 7.00 | 7.36 | 7.36 | 4.40% | 1,355,828 |
| Apr 25, 2025 | 6.94 | 7.09 | 6.94 | 7.05 | 7.05 | -0.42% | 1,003,916 |
| Apr 24, 2025 | 6.83 | 7.17 | 6.83 | 7.08 | 7.08 | 3.36% | 1,733,949 |
| Apr 23, 2025 | 6.67 | 6.92 | 6.64 | 6.85 | 6.85 | 7.37% | 2,515,600 |
| Apr 22, 2025 | 6.33 | 6.48 | 6.31 | 6.38 | 6.38 | 2.90% | 1,114,200 |
| Apr 21, 2025 | 6.51 | 6.54 | 6.08 | 6.20 | 6.20 | -5.49% | 914,506 |
| Apr 17, 2025 | 6.49 | 6.65 | 6.43 | 6.56 | 6.56 | 1.08% | 1,029,914 |
| Apr 16, 2025 | 6.24 | 6.67 | 6.24 | 6.49 | 6.49 | 2.53% | 1,805,825 |
| Apr 15, 2025 | 6.39 | 6.46 | 6.31 | 6.33 | 6.33 | -1.09% | 608,506 |
| Apr 14, 2025 | 6.58 | 6.68 | 6.33 | 6.40 | 6.40 | -0.93% | 968,815 |
| Apr 11, 2025 | 6.20 | 6.50 | 6.18 | 6.46 | 6.46 | 5.04% | 1,342,625 |
| Apr 10, 2025 | 6.42 | 6.42 | 6.00 | 6.15 | 6.15 | -5.38% | 2,123,500 |
| Apr 9, 2025 | 5.80 | 6.56 | 5.75 | 6.50 | 6.50 | 12.65% | 2,501,213 |
| Apr 8, 2025 | 6.07 | 6.22 | 5.72 | 5.77 | 5.77 | -0.86% | 1,743,100 |
| Apr 7, 2025 | 5.62 | 6.27 | 5.59 | 5.82 | 5.82 | -1.69% | 2,365,200 |
| Apr 4, 2025 | 6.08 | 6.16 | 5.76 | 5.92 | 5.92 | -6.33% | 2,890,000 |
| Apr 3, 2025 | 6.34 | 6.44 | 6.13 | 6.32 | 6.32 | -4.53% | 1,779,726 |
| Apr 2, 2025 | 6.50 | 6.68 | 6.47 | 6.62 | 6.62 | 1.07% | 1,055,211 |
| Apr 1, 2025 | 6.47 | 6.57 | 6.36 | 6.55 | 6.55 | 1.55% | 1,792,929 |
| Mar 31, 2025 | 6.34 | 6.53 | 6.17 | 6.45 | 6.45 | -0.62% | 2,921,027 |
| Mar 28, 2025 | 6.88 | 6.93 | 6.48 | 6.49 | 6.49 | -6.08% | 1,882,200 |
| 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 |