NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
5.10
-0.02 (-0.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.005.125.005.105.10-0.39%7,137,230
Apr 24, 20254.985.174.955.125.123.64%7,832,128
Apr 23, 20254.844.994.794.944.947.39%10,299,856
Apr 22, 20254.584.704.564.604.602.68%6,313,618
Apr 21, 20254.744.754.394.484.48-5.49%5,965,639
Apr 17, 20254.684.804.634.744.741.50%6,636,442
Apr 16, 20254.514.814.514.674.672.86%13,692,759
Apr 15, 20254.604.654.514.544.54-1.52%5,013,355
Apr 14, 20254.734.814.554.614.61-0.65%5,899,386
Apr 11, 20254.454.694.454.644.645.22%10,894,150
Apr 10, 20254.544.564.284.414.41-4.34%18,474,578
Apr 9, 20254.094.664.044.614.6113.55%16,401,227
Apr 8, 20254.314.404.014.064.06-0.98%14,548,999
Apr 7, 20253.954.423.914.104.10-1.91%12,987,955
Apr 4, 20254.264.354.044.184.18-6.90%16,023,484
Apr 3, 20254.484.594.364.494.49-3.02%12,448,613
Apr 2, 20254.494.674.494.634.630.87%7,343,254
Apr 1, 20254.494.594.424.594.592.23%10,676,506
Mar 31, 20254.414.554.304.494.49-1.32%11,362,249
Mar 28, 20254.804.864.534.554.55-5.60%8,882,460
Mar 27, 20254.924.974.774.824.82-2.43%6,130,853
Mar 26, 20255.015.044.904.944.94-0.60%7,523,406
Mar 25, 20255.215.234.914.974.97-3.87%7,429,081
Mar 24, 20255.115.284.975.175.175.08%16,041,375
Mar 21, 20254.985.044.864.924.92-2.38%17,916,498
Mar 20, 20254.905.094.855.045.041.82%11,183,697
Mar 19, 20254.834.974.834.954.952.70%8,535,480
Mar 18, 20254.844.864.684.824.82-9,266,881
Mar 17, 20254.704.854.664.824.822.77%9,788,423
Mar 14, 20254.794.804.634.694.69-7,868,044
Mar 13, 20254.764.824.634.694.69-2.49%8,308,968
Mar 12, 20254.844.934.794.814.811.48%11,041,648
Mar 11, 20254.534.824.514.744.744.18%12,835,854
Mar 10, 20254.724.764.444.554.55-6.19%13,012,635
Mar 7, 20254.904.954.774.854.85-1.62%7,819,762
Mar 6, 20254.865.094.844.934.93-0.40%10,186,420
Mar 5, 20254.895.024.874.954.953.56%9,673,997
Mar 4, 20254.794.874.584.784.780.21%18,175,605
Mar 3, 20255.355.354.774.774.77-9.83%16,055,591
Feb 28, 20255.185.315.105.295.291.34%13,212,247
Feb 27, 20255.515.625.215.225.22-3.33%12,342,511
Feb 26, 20255.415.645.365.405.401.12%12,519,932
Feb 25, 20255.485.515.305.345.34-3.44%13,422,088
Feb 24, 20255.615.645.465.535.53-1.07%11,512,878
Feb 21, 20255.905.915.565.595.59-5.09%10,104,221
Feb 20, 20255.936.015.835.895.89-0.51%9,472,809
Feb 19, 20256.106.105.825.925.92-3.74%11,586,378
Feb 18, 20256.096.216.036.156.151.32%6,689,000
Feb 14, 20256.466.506.006.076.07-6.47%10,292,828
Feb 13, 20256.426.506.336.496.490.78%6,735,172