NexGen Energy Ltd. (TSX:NXE)
Canada · Delayed Price · Currency is CAD 12.17
-0.13 (-1.06%)
Oct 3, 2025, 4:00 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.24 | 12.37 | 12.01 | 12.17 | 12.17 | -1.06% | 2,760,038 |
| Oct 2, 2025 | 12.64 | 12.79 | 11.97 | 12.30 | 12.30 | -2.77% | 5,058,705 |
| Oct 1, 2025 | 12.42 | 12.80 | 12.34 | 12.65 | 12.65 | 1.52% | 1,583,700 |
| Sep 30, 2025 | 12.46 | 12.61 | 12.29 | 12.46 | 12.46 | -0.80% | 2,023,600 |
| Sep 29, 2025 | 13.00 | 13.10 | 12.37 | 12.56 | 12.56 | -1.10% | 2,516,300 |
| Sep 26, 2025 | 12.54 | 12.97 | 12.49 | 12.70 | 12.70 | 1.68% | 2,529,300 |
| Sep 25, 2025 | 11.85 | 12.59 | 11.66 | 12.49 | 12.49 | 3.48% | 2,736,413 |
| Sep 24, 2025 | 12.72 | 13.06 | 12.01 | 12.07 | 12.07 | -3.98% | 3,167,723 |
| Sep 23, 2025 | 12.40 | 12.75 | 12.23 | 12.57 | 12.57 | 2.03% | 2,247,700 |
| Sep 22, 2025 | 12.16 | 12.37 | 11.84 | 12.32 | 12.32 | 1.57% | 2,564,100 |
| Sep 19, 2025 | 11.58 | 12.30 | 11.54 | 12.13 | 12.13 | 4.93% | 3,587,343 |
| Sep 18, 2025 | 11.49 | 11.60 | 11.27 | 11.56 | 11.56 | 1.67% | 2,070,100 |
| Sep 17, 2025 | 11.41 | 11.44 | 11.17 | 11.37 | 11.37 | 1.07% | 1,524,200 |
| Sep 16, 2025 | 11.60 | 11.61 | 11.11 | 11.25 | 11.25 | -3.02% | 2,461,324 |
| Sep 15, 2025 | 10.59 | 11.68 | 10.52 | 11.60 | 11.60 | 10.06% | 3,813,800 |
| Sep 12, 2025 | 10.86 | 10.86 | 10.44 | 10.54 | 10.54 | -3.21% | 1,739,147 |
| Sep 11, 2025 | 11.01 | 11.12 | 10.89 | 10.89 | 10.89 | -1.63% | 1,578,100 |
| Sep 10, 2025 | 10.90 | 11.23 | 10.89 | 11.07 | 11.07 | 1.84% | 1,962,526 |
| Sep 9, 2025 | 11.01 | 11.18 | 10.78 | 10.87 | 10.87 | -1.18% | 1,970,300 |
| Sep 8, 2025 | 10.82 | 11.04 | 10.63 | 11.00 | 11.00 | 2.14% | 1,781,300 |
| Sep 5, 2025 | 10.64 | 10.79 | 10.34 | 10.77 | 10.77 | 2.67% | 2,255,400 |
| Sep 4, 2025 | 10.77 | 10.87 | 10.34 | 10.49 | 10.49 | -3.23% | 1,837,200 |
| Sep 3, 2025 | 10.75 | 10.86 | 10.52 | 10.84 | 10.84 | 2.46% | 1,576,316 |
| Sep 2, 2025 | 10.55 | 10.59 | 10.28 | 10.58 | 10.58 | -2.13% | 1,981,439 |
| Aug 29, 2025 | 10.75 | 11.38 | 10.56 | 10.81 | 10.81 | 5.98% | 3,247,600 |
| Aug 28, 2025 | 10.02 | 10.27 | 10.00 | 10.20 | 10.20 | 2.31% | 1,424,600 |
| Aug 27, 2025 | 10.10 | 10.12 | 9.93 | 9.97 | 9.97 | -1.38% | 1,280,142 |
| Aug 26, 2025 | 9.85 | 10.28 | 9.85 | 10.11 | 10.11 | 2.43% | 2,206,503 |
| Aug 25, 2025 | 9.74 | 9.99 | 9.68 | 9.87 | 9.87 | 0.71% | 1,729,529 |
| Aug 22, 2025 | 9.44 | 9.91 | 9.30 | 9.80 | 9.80 | 7.34% | 3,160,300 |
| Aug 21, 2025 | 8.93 | 9.15 | 8.90 | 9.13 | 9.13 | 2.13% | 1,151,300 |
| Aug 20, 2025 | 8.96 | 9.03 | 8.68 | 8.94 | 8.94 | -1.32% | 2,368,000 |
| Aug 19, 2025 | 9.69 | 9.69 | 9.05 | 9.06 | 9.06 | -6.60% | 1,840,526 |
| Aug 18, 2025 | 9.39 | 9.71 | 9.39 | 9.70 | 9.70 | 3.08% | 1,269,500 |
| Aug 15, 2025 | 9.43 | 9.43 | 9.13 | 9.41 | 9.41 | 0.43% | 992,931 |
| Aug 14, 2025 | 9.20 | 9.44 | 9.20 | 9.37 | 9.37 | 0.64% | 1,639,600 |
| Aug 13, 2025 | 9.49 | 9.55 | 9.19 | 9.31 | 9.31 | -2.21% | 2,611,830 |
| Aug 12, 2025 | 9.44 | 9.65 | 9.37 | 9.52 | 9.52 | 1.17% | 1,545,423 |
| Aug 11, 2025 | 9.48 | 9.62 | 9.23 | 9.41 | 9.41 | -0.42% | 1,672,109 |
| Aug 8, 2025 | 9.67 | 10.01 | 9.45 | 9.45 | 9.45 | -1.46% | 1,615,900 |
| Aug 7, 2025 | 9.84 | 9.84 | 9.42 | 9.59 | 9.59 | -1.64% | 2,069,107 |
| Aug 6, 2025 | 9.74 | 9.95 | 9.61 | 9.75 | 9.75 | 1.99% | 2,155,500 |
| Aug 5, 2025 | 9.30 | 9.61 | 9.23 | 9.56 | 9.56 | 7.05% | 1,597,738 |
| Aug 1, 2025 | 8.99 | 8.99 | 8.68 | 8.93 | 8.93 | -3.98% | 1,928,720 |
| Jul 31, 2025 | 9.40 | 9.60 | 9.23 | 9.30 | 9.30 | -1.90% | 3,797,900 |
| Jul 30, 2025 | 9.53 | 9.72 | 9.36 | 9.48 | 9.48 | -1.76% | 1,699,845 |
| Jul 29, 2025 | 9.75 | 9.88 | 9.62 | 9.65 | 9.65 | -1.63% | 1,453,300 |
| Jul 28, 2025 | 10.03 | 10.03 | 9.55 | 9.81 | 9.81 | -2.00% | 1,512,839 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.68 | 10.01 | 10.01 | -1.18% | 1,785,300 |
| Jul 24, 2025 | 9.64 | 10.15 | 9.59 | 10.13 | 10.13 | 4.87% | 2,645,722 |