NexGen Energy Ltd. (TSX:NXE)
Canada · Delayed Price · Currency is CAD 8.93
-0.37 (-3.98%)
Aug 1, 2025, 4:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.99 | 8.99 | 8.68 | 8.93 | 8.93 | -3.98% | 1,928,169 |
| 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 |
| Jul 23, 2025 | 9.39 | 9.66 | 9.32 | 9.66 | 9.66 | 3.65% | 2,464,200 |
| Jul 22, 2025 | 9.34 | 9.55 | 9.14 | 9.32 | 9.32 | -0.96% | 2,061,621 |
| Jul 21, 2025 | 9.60 | 9.78 | 9.31 | 9.41 | 9.41 | -1.36% | 2,382,200 |
| Jul 18, 2025 | 9.67 | 9.68 | 9.40 | 9.54 | 9.54 | -0.10% | 1,899,835 |
| Jul 17, 2025 | 9.46 | 9.70 | 9.38 | 9.55 | 9.55 | 0.53% | 2,519,040 |
| Jul 16, 2025 | 9.33 | 9.54 | 9.20 | 9.50 | 9.50 | 2.26% | 2,151,108 |
| Jul 15, 2025 | 9.44 | 9.46 | 9.01 | 9.29 | 9.29 | 0.32% | 1,787,215 |
| Jul 14, 2025 | 8.96 | 9.26 | 8.91 | 9.26 | 9.26 | 2.21% | 1,916,200 |
| Jul 11, 2025 | 8.80 | 9.10 | 8.80 | 9.06 | 9.06 | 1.46% | 1,282,710 |
| Jul 10, 2025 | 8.82 | 9.01 | 8.73 | 8.93 | 8.93 | 1.36% | 1,392,544 |
| Jul 9, 2025 | 9.10 | 9.10 | 8.80 | 8.81 | 8.81 | -2.44% | 1,347,300 |
| Jul 8, 2025 | 9.38 | 9.39 | 8.89 | 9.03 | 9.03 | -2.80% | 2,142,700 |
| Jul 7, 2025 | 9.18 | 9.32 | 8.87 | 9.29 | 9.29 | 0.43% | 1,612,600 |
| Jul 4, 2025 | 9.24 | 9.27 | 9.18 | 9.25 | 9.25 | 0.11% | 211,600 |
| Jul 3, 2025 | 9.28 | 9.31 | 9.04 | 9.24 | 9.24 | 0.33% | 923,500 |
| Jul 2, 2025 | 9.30 | 9.32 | 9.01 | 9.21 | 9.21 | -2.64% | 2,254,635 |
| Jun 30, 2025 | 9.30 | 9.51 | 9.17 | 9.46 | 9.46 | 1.72% | 1,728,120 |
| Jun 27, 2025 | 9.42 | 9.49 | 9.20 | 9.30 | 9.30 | -1.59% | 1,623,600 |
| Jun 26, 2025 | 9.17 | 9.58 | 9.08 | 9.45 | 9.45 | 3.50% | 2,082,000 |
| Jun 25, 2025 | 9.36 | 9.36 | 9.09 | 9.13 | 9.13 | -1.62% | 1,638,700 |
| Jun 24, 2025 | 9.20 | 9.40 | 9.11 | 9.28 | 9.28 | 1.20% | 1,626,600 |
| Jun 23, 2025 | 9.01 | 9.36 | 9.01 | 9.17 | 9.17 | 1.21% | 1,482,000 |
| Jun 20, 2025 | 9.35 | 9.36 | 9.03 | 9.06 | 9.06 | -2.79% | 1,654,600 |
| Jun 19, 2025 | 9.34 | 9.40 | 9.31 | 9.32 | 9.32 | -0.53% | 284,900 |
| Jun 18, 2025 | 9.40 | 9.47 | 9.26 | 9.37 | 9.37 | -0.32% | 1,680,500 |
| Jun 17, 2025 | 9.58 | 9.59 | 9.29 | 9.40 | 9.40 | -0.95% | 1,542,837 |
| Jun 16, 2025 | 9.37 | 9.81 | 9.28 | 9.49 | 9.49 | 5.44% | 3,600,225 |
| Jun 13, 2025 | 8.96 | 9.14 | 8.75 | 9.00 | 9.00 | -1.21% | 1,682,100 |
| Jun 12, 2025 | 9.05 | 9.17 | 9.00 | 9.11 | 9.11 | 0.33% | 1,556,000 |
| Jun 11, 2025 | 8.79 | 9.32 | 8.70 | 9.08 | 9.08 | 4.49% | 2,185,300 |
| Jun 10, 2025 | 9.03 | 9.03 | 8.56 | 8.69 | 8.69 | -3.01% | 1,445,100 |
| Jun 9, 2025 | 9.00 | 9.28 | 8.87 | 8.96 | 8.96 | 2.40% | 2,075,817 |
| Jun 6, 2025 | 8.64 | 8.79 | 8.50 | 8.75 | 8.75 | 1.39% | 1,062,000 |
| Jun 5, 2025 | 8.76 | 8.78 | 8.55 | 8.63 | 8.63 | -1.48% | 1,251,300 |
| Jun 4, 2025 | 8.76 | 8.82 | 8.58 | 8.76 | 8.76 | 0.23% | 1,383,700 |
| Jun 3, 2025 | 8.63 | 8.86 | 8.50 | 8.74 | 8.74 | 6.07% | 3,046,000 |
| Jun 2, 2025 | 8.49 | 8.57 | 8.21 | 8.24 | 8.24 | -2.60% | 1,356,640 |
| May 30, 2025 | 8.45 | 8.53 | 8.29 | 8.46 | 8.46 | -1.05% | 2,641,749 |
| May 29, 2025 | 8.89 | 8.91 | 8.47 | 8.55 | 8.55 | -3.93% | 1,938,300 |
| May 28, 2025 | 8.76 | 9.04 | 8.74 | 8.90 | 8.90 | 1.48% | 1,361,005 |
| May 27, 2025 | 8.99 | 9.07 | 8.57 | 8.77 | 8.77 | - | 1,802,547 |
| May 26, 2025 | 8.55 | 8.93 | 8.55 | 8.77 | 8.77 | 2.21% | 1,838,800 |
| May 23, 2025 | 8.00 | 8.62 | 7.91 | 8.58 | 8.58 | 13.49% | 3,394,200 |