NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
8.69
+0.36 (4.32%)
Nov 21, 2024, 2:54 PM EST - Market open

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.508.578.258.338.33-1.65%8,110,794
Nov 19, 20248.118.578.018.478.476.94%15,688,399
Nov 18, 20247.568.097.567.927.927.32%9,973,888
Nov 15, 20247.387.797.277.387.38-9,910,662
Nov 14, 20247.347.477.177.387.380.68%6,297,602
Nov 13, 20247.657.827.267.337.33-3.55%7,635,771
Nov 12, 20247.197.667.157.607.604.83%8,444,346
Nov 11, 20247.377.377.007.257.25-1.76%6,395,505
Nov 8, 20247.457.457.217.387.38-0.14%9,093,309
Nov 7, 20247.107.487.077.397.394.38%7,737,136
Nov 6, 20247.267.396.987.087.08-0.42%8,825,306
Nov 5, 20247.187.277.097.117.11-0.70%4,553,871
Nov 4, 20247.127.256.967.167.16-0.97%4,898,995
Nov 1, 20247.457.477.187.237.23-1.77%4,685,433
Oct 31, 20247.387.447.227.367.36-0.54%4,648,860
Oct 30, 20247.507.557.347.407.40-1.33%3,014,984
Oct 29, 20247.627.637.427.507.50-1.45%4,651,777
Oct 28, 20247.417.677.397.617.611.06%3,233,739
Oct 25, 20247.607.667.477.537.53-0.53%3,212,822
Oct 24, 20247.667.677.447.577.570.40%2,977,360
Oct 23, 20247.807.837.427.547.54-4.56%4,512,252
Oct 22, 20247.877.977.667.907.90-0.63%4,308,974
Oct 21, 20248.368.457.897.957.95-4.56%9,785,718
Oct 18, 20248.158.348.018.338.332.71%6,668,011
Oct 17, 20248.048.318.038.118.111.00%8,162,404
Oct 16, 20247.578.067.438.038.0310.45%11,799,090
Oct 15, 20247.227.287.037.277.27-0.41%4,566,159
Oct 14, 20247.107.327.087.307.302.82%3,892,495
Oct 11, 20247.017.136.927.107.100.42%4,546,724
Oct 10, 20246.907.136.867.077.072.17%4,728,381
Oct 9, 20246.866.976.826.926.920.14%5,524,874
Oct 8, 20246.656.926.636.916.912.22%4,290,798
Oct 7, 20246.916.956.676.766.76-2.17%3,793,013
Oct 4, 20246.756.936.716.916.912.67%4,626,260
Oct 3, 20246.827.006.676.736.73-0.88%5,279,300
Oct 2, 20246.656.826.656.796.792.26%4,569,516
Oct 1, 20246.546.756.546.646.641.68%4,481,621
Sep 30, 20246.586.636.436.536.53-1.51%6,125,087
Sep 27, 20246.706.756.576.636.63-0.45%3,949,368
Sep 26, 20246.716.806.626.666.66-7,194,907
Sep 25, 20246.606.746.576.666.660.60%8,674,646
Sep 24, 20246.706.726.446.626.621.69%8,264,854
Sep 23, 20246.406.706.366.516.513.99%12,536,503
Sep 20, 20246.336.506.176.266.264.68%8,639,666
Sep 19, 20245.966.085.865.985.984.55%5,798,566
Sep 18, 20245.725.925.665.725.720.70%3,831,131
Sep 17, 20245.795.805.685.685.68-1.22%2,782,048
Sep 16, 20245.755.775.635.755.750.35%2,431,102
Sep 13, 20245.865.895.645.735.73-1.72%3,882,676
Sep 12, 20245.755.905.755.835.832.64%3,504,788
Sep 11, 20245.425.765.425.685.684.99%6,423,908
Sep 10, 20245.335.445.265.415.411.69%3,864,228
Sep 9, 20245.385.445.295.325.320.19%2,419,613
Sep 6, 20245.405.455.195.315.31-2.21%5,247,679
Sep 5, 20245.595.635.415.435.43-2.34%3,007,421
Sep 4, 20245.475.645.455.565.561.65%4,004,724
Sep 3, 20245.945.965.435.475.47-9.29%5,686,360
Aug 30, 20245.966.045.906.036.031.69%5,132,132
Aug 29, 20246.006.085.915.935.93-1.66%4,713,269
Aug 28, 20246.296.326.026.036.03-5.19%3,964,829
Aug 27, 20246.316.476.206.366.360.16%4,644,865
Aug 26, 20246.436.626.346.356.35-0.78%5,724,449
Aug 23, 20246.146.596.116.406.4010.34%10,626,095
Aug 22, 20246.006.045.795.805.80-3.17%3,534,005
Aug 21, 20246.066.095.965.995.99-0.17%4,405,285
Aug 20, 20245.986.085.926.006.000.17%3,260,854
Aug 19, 20246.016.095.945.995.990.50%3,547,708
Aug 16, 20246.076.075.915.965.96-1.97%2,940,096
Aug 15, 20245.996.195.966.086.083.05%3,520,051
Aug 14, 20245.886.005.865.905.902.43%3,863,466
Aug 13, 20245.725.825.695.765.761.23%2,382,642
Aug 12, 20245.625.825.625.695.691.97%4,010,774
Aug 9, 20245.505.665.475.585.582.01%4,584,542
Aug 8, 20245.605.655.395.475.471.67%8,283,773
Aug 7, 20245.655.755.375.385.38-1.65%4,780,075
Aug 6, 20245.525.615.435.475.470.18%5,364,235
Aug 5, 20245.085.484.955.465.46-1.62%9,035,145
Aug 2, 20245.665.805.475.555.55-4.97%8,876,387
Aug 1, 20246.526.585.815.845.84-12.44%9,700,548
Jul 31, 20246.596.926.496.676.674.22%9,714,146
Jul 30, 20246.356.496.316.406.400.63%2,952,712
Jul 29, 20246.556.576.306.366.36-2.45%2,570,987
Jul 26, 20246.296.546.266.526.524.99%3,904,349
Jul 25, 20246.276.296.056.216.21-1.27%5,267,825
Jul 24, 20246.566.586.266.296.29-4.41%4,107,388
Jul 23, 20246.586.636.446.586.58-0.60%1,822,359
Jul 22, 20246.626.706.466.626.620.91%3,086,865
Jul 19, 20246.476.596.426.566.560.15%4,234,955
Jul 18, 20246.806.856.516.556.55-2.82%3,819,570
Jul 17, 20247.027.026.646.746.74-4.94%6,919,221
Jul 16, 20247.207.227.027.097.09-1.12%2,610,523
Jul 15, 20247.407.417.147.177.17-3.24%2,495,607
Jul 12, 20247.607.617.387.417.41-1.59%3,495,430
Jul 11, 20247.537.617.427.537.530.94%3,533,712
Jul 10, 20246.977.536.977.467.468.91%6,355,256
Jul 9, 20246.876.996.816.856.85-0.15%1,420,670
Jul 8, 20246.947.066.786.866.86-1.44%2,790,580
Jul 5, 20247.117.146.916.966.96-1.97%1,980,252
Jul 3, 20247.017.177.007.107.103.05%2,117,743
Jul 2, 20246.916.996.766.896.89-0.29%2,437,184