NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
7.16
-0.07 (-0.97%)
Nov 4, 2024, 4:00 PM EST - Market closed
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.12 | 7.25 | 6.96 | 7.16 | 7.16 | -0.97% | 4,861,650 |
| Nov 1, 2024 | 7.45 | 7.47 | 7.18 | 7.23 | 7.23 | -1.77% | 4,685,433 |
| Oct 31, 2024 | 7.38 | 7.44 | 7.22 | 7.36 | 7.36 | -0.54% | 4,648,860 |
| Oct 30, 2024 | 7.50 | 7.55 | 7.34 | 7.40 | 7.40 | -1.33% | 3,014,984 |
| Oct 29, 2024 | 7.62 | 7.63 | 7.42 | 7.50 | 7.50 | -1.45% | 4,651,777 |
| Oct 28, 2024 | 7.41 | 7.67 | 7.39 | 7.61 | 7.61 | 1.06% | 3,233,739 |
| Oct 25, 2024 | 7.60 | 7.66 | 7.47 | 7.53 | 7.53 | -0.53% | 3,212,822 |
| Oct 24, 2024 | 7.66 | 7.67 | 7.44 | 7.57 | 7.57 | 0.40% | 2,977,360 |
| Oct 23, 2024 | 7.80 | 7.83 | 7.42 | 7.54 | 7.54 | -4.56% | 4,512,252 |
| Oct 22, 2024 | 7.87 | 7.97 | 7.66 | 7.90 | 7.90 | -0.63% | 4,308,974 |
| Oct 21, 2024 | 8.36 | 8.45 | 7.89 | 7.95 | 7.95 | -4.56% | 9,785,718 |
| Oct 18, 2024 | 8.15 | 8.34 | 8.01 | 8.33 | 8.33 | 2.71% | 6,668,011 |
| Oct 17, 2024 | 8.04 | 8.31 | 8.03 | 8.11 | 8.11 | 1.00% | 8,162,404 |
| Oct 16, 2024 | 7.57 | 8.06 | 7.43 | 8.03 | 8.03 | 10.45% | 11,799,090 |
| Oct 15, 2024 | 7.22 | 7.28 | 7.03 | 7.27 | 7.27 | -0.41% | 4,566,159 |
| Oct 14, 2024 | 7.10 | 7.32 | 7.08 | 7.30 | 7.30 | 2.82% | 3,892,495 |
| Oct 11, 2024 | 7.01 | 7.13 | 6.92 | 7.10 | 7.10 | 0.42% | 4,546,724 |
| Oct 10, 2024 | 6.90 | 7.13 | 6.86 | 7.07 | 7.07 | 2.17% | 4,728,381 |
| Oct 9, 2024 | 6.86 | 6.97 | 6.82 | 6.92 | 6.92 | 0.14% | 5,524,874 |
| Oct 8, 2024 | 6.65 | 6.92 | 6.63 | 6.91 | 6.91 | 2.22% | 4,290,798 |
| Oct 7, 2024 | 6.91 | 6.95 | 6.67 | 6.76 | 6.76 | -2.17% | 3,793,013 |
| Oct 4, 2024 | 6.75 | 6.93 | 6.71 | 6.91 | 6.91 | 2.67% | 4,626,260 |
| Oct 3, 2024 | 6.82 | 7.00 | 6.67 | 6.73 | 6.73 | -0.88% | 5,279,300 |
| Oct 2, 2024 | 6.65 | 6.82 | 6.65 | 6.79 | 6.79 | 2.26% | 4,569,516 |
| Oct 1, 2024 | 6.54 | 6.75 | 6.54 | 6.64 | 6.64 | 1.68% | 4,481,621 |
| Sep 30, 2024 | 6.58 | 6.63 | 6.43 | 6.53 | 6.53 | -1.51% | 6,125,087 |
| Sep 27, 2024 | 6.70 | 6.75 | 6.57 | 6.63 | 6.63 | -0.45% | 3,949,368 |
| Sep 26, 2024 | 6.71 | 6.80 | 6.62 | 6.66 | 6.66 | - | 7,194,907 |
| Sep 25, 2024 | 6.60 | 6.74 | 6.57 | 6.66 | 6.66 | 0.60% | 8,674,646 |
| Sep 24, 2024 | 6.70 | 6.72 | 6.44 | 6.62 | 6.62 | 1.69% | 8,264,854 |
| Sep 23, 2024 | 6.40 | 6.70 | 6.36 | 6.51 | 6.51 | 3.99% | 12,536,503 |
| Sep 20, 2024 | 6.33 | 6.50 | 6.17 | 6.26 | 6.26 | 4.68% | 8,639,666 |
| Sep 19, 2024 | 5.96 | 6.08 | 5.86 | 5.98 | 5.98 | 4.55% | 5,798,566 |
| Sep 18, 2024 | 5.72 | 5.92 | 5.66 | 5.72 | 5.72 | 0.70% | 3,831,131 |
| Sep 17, 2024 | 5.79 | 5.80 | 5.68 | 5.68 | 5.68 | -1.22% | 2,782,048 |
| Sep 16, 2024 | 5.75 | 5.77 | 5.63 | 5.75 | 5.75 | 0.35% | 2,431,102 |
| Sep 13, 2024 | 5.86 | 5.89 | 5.64 | 5.73 | 5.73 | -1.72% | 3,882,676 |
| Sep 12, 2024 | 5.75 | 5.90 | 5.75 | 5.83 | 5.83 | 2.64% | 3,504,788 |
| Sep 11, 2024 | 5.42 | 5.76 | 5.42 | 5.68 | 5.68 | 4.99% | 6,423,908 |
| Sep 10, 2024 | 5.33 | 5.44 | 5.26 | 5.41 | 5.41 | 1.69% | 3,864,228 |
| Sep 9, 2024 | 5.38 | 5.44 | 5.29 | 5.32 | 5.32 | 0.19% | 2,419,613 |
| Sep 6, 2024 | 5.40 | 5.45 | 5.19 | 5.31 | 5.31 | -2.21% | 5,247,679 |
| Sep 5, 2024 | 5.59 | 5.63 | 5.41 | 5.43 | 5.43 | -2.34% | 3,007,421 |
| Sep 4, 2024 | 5.47 | 5.64 | 5.45 | 5.56 | 5.56 | 1.65% | 4,004,724 |
| Sep 3, 2024 | 5.94 | 5.96 | 5.43 | 5.47 | 5.47 | -9.29% | 5,686,360 |
| Aug 30, 2024 | 5.96 | 6.04 | 5.90 | 6.03 | 6.03 | 1.69% | 5,132,132 |
| Aug 29, 2024 | 6.00 | 6.08 | 5.91 | 5.93 | 5.93 | -1.66% | 4,713,269 |
| Aug 28, 2024 | 6.29 | 6.32 | 6.02 | 6.03 | 6.03 | -5.19% | 3,964,829 |
| Aug 27, 2024 | 6.31 | 6.47 | 6.20 | 6.36 | 6.36 | 0.16% | 4,644,865 |
| Aug 26, 2024 | 6.43 | 6.62 | 6.34 | 6.35 | 6.35 | -0.78% | 5,724,449 |
| Aug 23, 2024 | 6.14 | 6.59 | 6.11 | 6.40 | 6.40 | 10.34% | 10,626,095 |
| Aug 22, 2024 | 6.00 | 6.04 | 5.79 | 5.80 | 5.80 | -3.17% | 3,534,005 |
| Aug 21, 2024 | 6.06 | 6.09 | 5.96 | 5.99 | 5.99 | -0.17% | 4,405,285 |
| Aug 20, 2024 | 5.98 | 6.08 | 5.92 | 6.00 | 6.00 | 0.17% | 3,260,854 |
| Aug 19, 2024 | 6.01 | 6.09 | 5.94 | 5.99 | 5.99 | 0.50% | 3,547,708 |
| Aug 16, 2024 | 6.07 | 6.07 | 5.91 | 5.96 | 5.96 | -1.97% | 2,940,096 |
| Aug 15, 2024 | 5.99 | 6.19 | 5.96 | 6.08 | 6.08 | 3.05% | 3,520,051 |
| Aug 14, 2024 | 5.88 | 6.00 | 5.86 | 5.90 | 5.90 | 2.43% | 3,863,466 |
| Aug 13, 2024 | 5.72 | 5.82 | 5.69 | 5.76 | 5.76 | 1.23% | 2,382,642 |
| Aug 12, 2024 | 5.62 | 5.82 | 5.62 | 5.69 | 5.69 | 1.97% | 4,010,774 |
| Aug 9, 2024 | 5.50 | 5.66 | 5.47 | 5.58 | 5.58 | 2.01% | 4,584,542 |
| Aug 8, 2024 | 5.60 | 5.65 | 5.39 | 5.47 | 5.47 | 1.67% | 8,283,773 |
| Aug 7, 2024 | 5.65 | 5.75 | 5.37 | 5.38 | 5.38 | -1.65% | 4,780,075 |
| Aug 6, 2024 | 5.52 | 5.61 | 5.43 | 5.47 | 5.47 | 0.18% | 5,364,235 |
| Aug 5, 2024 | 5.08 | 5.48 | 4.95 | 5.46 | 5.46 | -1.62% | 9,035,145 |
| Aug 2, 2024 | 5.66 | 5.80 | 5.47 | 5.55 | 5.55 | -4.97% | 8,876,387 |
| Aug 1, 2024 | 6.52 | 6.58 | 5.81 | 5.84 | 5.84 | -12.44% | 9,700,548 |
| Jul 31, 2024 | 6.59 | 6.92 | 6.49 | 6.67 | 6.67 | 4.22% | 9,714,146 |
| Jul 30, 2024 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | 0.63% | 2,952,712 |
| Jul 29, 2024 | 6.55 | 6.57 | 6.30 | 6.36 | 6.36 | -2.45% | 2,570,987 |
| Jul 26, 2024 | 6.29 | 6.54 | 6.26 | 6.52 | 6.52 | 4.99% | 3,904,349 |
| Jul 25, 2024 | 6.27 | 6.29 | 6.05 | 6.21 | 6.21 | -1.27% | 5,267,825 |
| Jul 24, 2024 | 6.56 | 6.58 | 6.26 | 6.29 | 6.29 | -4.41% | 4,107,388 |
| Jul 23, 2024 | 6.58 | 6.63 | 6.44 | 6.58 | 6.58 | -0.60% | 1,822,359 |
| Jul 22, 2024 | 6.62 | 6.70 | 6.46 | 6.62 | 6.62 | 0.91% | 3,086,865 |
| Jul 19, 2024 | 6.47 | 6.59 | 6.42 | 6.56 | 6.56 | 0.15% | 4,234,955 |
| Jul 18, 2024 | 6.80 | 6.85 | 6.51 | 6.55 | 6.55 | -2.82% | 3,819,570 |
| Jul 17, 2024 | 7.02 | 7.02 | 6.64 | 6.74 | 6.74 | -4.94% | 6,919,221 |
| Jul 16, 2024 | 7.20 | 7.22 | 7.02 | 7.09 | 7.09 | -1.12% | 2,610,523 |
| Jul 15, 2024 | 7.40 | 7.41 | 7.14 | 7.17 | 7.17 | -3.24% | 2,495,607 |
| Jul 12, 2024 | 7.60 | 7.61 | 7.38 | 7.41 | 7.41 | -1.59% | 3,495,430 |
| Jul 11, 2024 | 7.53 | 7.61 | 7.42 | 7.53 | 7.53 | 0.94% | 3,533,712 |
| Jul 10, 2024 | 6.97 | 7.53 | 6.97 | 7.46 | 7.46 | 8.91% | 6,355,256 |
| Jul 9, 2024 | 6.87 | 6.99 | 6.81 | 6.85 | 6.85 | -0.15% | 1,420,670 |
| Jul 8, 2024 | 6.94 | 7.06 | 6.78 | 6.86 | 6.86 | -1.44% | 2,790,580 |
| Jul 5, 2024 | 7.11 | 7.14 | 6.91 | 6.96 | 6.96 | -1.97% | 1,980,252 |
| Jul 3, 2024 | 7.01 | 7.17 | 7.00 | 7.10 | 7.10 | 3.05% | 2,117,743 |
| Jul 2, 2024 | 6.91 | 6.99 | 6.76 | 6.89 | 6.89 | -0.29% | 2,437,184 |
| Jul 1, 2024 | 7.04 | 7.04 | 6.72 | 6.91 | 6.91 | -1.00% | 3,032,854 |
| Jun 28, 2024 | 7.16 | 7.23 | 6.93 | 6.98 | 6.98 | -1.55% | 5,167,663 |
| Jun 27, 2024 | 6.85 | 7.12 | 6.85 | 7.09 | 7.09 | 3.50% | 3,194,998 |
| Jun 26, 2024 | 6.73 | 6.97 | 6.71 | 6.85 | 6.85 | 1.93% | 4,334,331 |
| Jun 25, 2024 | 6.74 | 6.79 | 6.57 | 6.72 | 6.72 | -0.30% | 4,667,235 |
| Jun 24, 2024 | 6.88 | 6.93 | 6.67 | 6.74 | 6.74 | -2.32% | 3,511,978 |
| Jun 21, 2024 | 7.08 | 7.10 | 6.76 | 6.90 | 6.90 | -2.95% | 7,201,972 |
| Jun 20, 2024 | 7.11 | 7.15 | 6.94 | 7.11 | 7.11 | 0.71% | 2,705,124 |
| Jun 18, 2024 | 7.00 | 7.22 | 7.00 | 7.06 | 7.06 | 0.28% | 2,755,797 |
| Jun 17, 2024 | 7.01 | 7.14 | 6.94 | 7.04 | 7.04 | - | 2,459,163 |
| Jun 14, 2024 | 7.04 | 7.18 | 7.00 | 7.04 | 7.04 | -0.28% | 3,247,451 |
| Jun 13, 2024 | 6.84 | 7.16 | 6.84 | 7.06 | 7.06 | 3.37% | 4,806,979 |