NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
6.40
+0.10 (1.59%)
At close: Jun 6, 2025, 4:00 PM
6.41
+0.01 (0.15%)
After-hours: Jun 6, 2025, 7:59 PM EDT

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.296.426.206.406.401.59%6,950,391
Jun 5, 20256.436.456.266.306.30-1.56%5,662,256
Jun 4, 20256.406.456.276.406.400.47%9,289,831
Jun 3, 20256.276.466.186.376.375.81%15,782,573
Jun 2, 20256.216.265.986.026.02-2.59%6,729,505
May 30, 20256.156.206.016.186.18-0.32%11,988,261
May 29, 20256.436.476.146.206.20-3.28%7,483,876
May 28, 20256.346.546.316.416.411.10%8,130,384
May 27, 20256.556.606.236.346.341.60%14,352,585
May 23, 20255.816.295.746.246.2414.71%21,185,058
May 22, 20255.445.505.355.445.44-0.55%6,435,265
May 21, 20255.415.625.365.475.471.11%4,411,799
May 20, 20255.375.465.315.415.410.74%5,838,335
May 19, 20255.345.445.295.375.37-1.65%3,166,290
May 16, 20255.605.625.435.465.46-2.85%9,969,686
May 15, 20255.575.635.395.625.620.54%8,378,641
May 14, 20255.655.665.525.595.59-1.93%9,310,851
May 13, 20255.665.775.615.705.70-0.18%6,172,909
May 12, 20255.925.965.605.715.71-0.35%9,619,959
May 9, 20255.595.755.535.735.733.24%8,340,019
May 8, 20255.805.865.515.555.55-0.89%7,134,991
May 7, 20255.395.685.395.605.603.90%15,824,913
May 6, 20255.175.525.165.395.392.86%10,367,026
May 5, 20255.265.325.165.245.24-1.69%8,144,126
May 2, 20255.375.495.285.335.330.95%11,155,633
May 1, 20255.345.435.165.285.280.96%10,812,479
Apr 30, 20255.105.275.065.235.23-0.76%7,967,740
Apr 29, 20255.315.485.235.275.27-0.57%8,123,140
Apr 28, 20255.105.355.055.305.303.92%8,806,504
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