NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
9.04
+0.32 (3.67%)
At close: Oct 6, 2025, 4:00 PM EDT
9.11
+0.07 (0.77%)
After-hours: Oct 6, 2025, 5:30 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.89 | 9.18 | 8.84 | 9.04 | - | 3.67% | 17,993,008 |
| Oct 3, 2025 | 8.78 | 8.87 | 8.60 | 8.72 | 8.72 | -1.13% | 9,648,122 |
| Oct 2, 2025 | 9.09 | 9.18 | 8.57 | 8.82 | 8.82 | -2.86% | 12,818,377 |
| Oct 1, 2025 | 8.92 | 9.18 | 8.86 | 9.08 | 9.08 | 1.45% | 7,239,581 |
| Sep 30, 2025 | 8.95 | 9.07 | 8.82 | 8.95 | 8.95 | -0.67% | 8,940,499 |
| Sep 29, 2025 | 9.36 | 9.43 | 8.89 | 9.01 | 9.01 | -0.99% | 9,084,064 |
| Sep 26, 2025 | 9.00 | 9.31 | 8.96 | 9.10 | 9.10 | 1.68% | 9,413,693 |
| Sep 25, 2025 | 8.44 | 9.03 | 8.37 | 8.95 | 8.95 | 3.11% | 9,657,842 |
| Sep 24, 2025 | 9.16 | 9.38 | 8.63 | 8.68 | 8.68 | -4.41% | 8,946,382 |
| Sep 23, 2025 | 8.96 | 9.23 | 8.82 | 9.08 | 9.08 | 1.68% | 10,377,667 |
| Sep 22, 2025 | 8.87 | 8.95 | 8.57 | 8.93 | 8.93 | 1.36% | 9,751,258 |
| Sep 19, 2025 | 8.32 | 8.93 | 8.32 | 8.81 | 8.81 | 5.13% | 12,964,766 |
| Sep 18, 2025 | 8.30 | 8.41 | 8.17 | 8.38 | 8.38 | 1.45% | 7,136,282 |
| Sep 17, 2025 | 8.23 | 8.34 | 8.10 | 8.26 | 8.26 | 0.98% | 5,648,739 |
| Sep 16, 2025 | 8.49 | 8.49 | 8.08 | 8.18 | 8.18 | -3.08% | 6,738,536 |
| Sep 15, 2025 | 7.69 | 8.48 | 7.60 | 8.44 | 8.44 | 10.62% | 16,166,671 |
| Sep 12, 2025 | 7.86 | 7.86 | 7.54 | 7.63 | 7.63 | -3.05% | 6,422,374 |
| Sep 11, 2025 | 7.96 | 8.04 | 7.87 | 7.87 | 7.87 | -1.50% | 5,658,943 |
| Sep 10, 2025 | 7.88 | 8.12 | 7.86 | 7.99 | 7.99 | 1.78% | 6,754,655 |
| Sep 9, 2025 | 7.99 | 8.10 | 7.78 | 7.85 | 7.85 | -1.51% | 6,335,107 |
| Sep 8, 2025 | 7.81 | 7.99 | 7.69 | 7.97 | 7.97 | 2.18% | 8,312,853 |
| Sep 5, 2025 | 7.69 | 7.80 | 7.48 | 7.80 | 7.80 | 2.63% | 8,563,001 |
| Sep 4, 2025 | 7.82 | 7.87 | 7.47 | 7.60 | 7.60 | -3.43% | 5,947,477 |
| Sep 3, 2025 | 7.79 | 7.87 | 7.62 | 7.87 | 7.87 | 2.34% | 6,176,025 |
| Sep 2, 2025 | 7.60 | 7.69 | 7.44 | 7.69 | 7.69 | -2.41% | 7,369,325 |
| Aug 29, 2025 | 7.76 | 8.27 | 7.69 | 7.88 | 7.88 | 5.91% | 14,247,605 |
| Aug 28, 2025 | 7.30 | 7.48 | 7.26 | 7.44 | 7.44 | 2.76% | 6,439,596 |
| Aug 27, 2025 | 7.32 | 7.32 | 7.17 | 7.24 | 7.24 | -0.96% | 5,834,506 |
| Aug 26, 2025 | 7.18 | 7.43 | 7.12 | 7.31 | 7.31 | 2.81% | 7,442,618 |
| Aug 25, 2025 | 7.10 | 7.23 | 7.04 | 7.11 | 7.11 | 0.14% | 7,790,303 |
| Aug 22, 2025 | 6.79 | 7.17 | 6.67 | 7.10 | 7.10 | 7.74% | 14,101,537 |
| Aug 21, 2025 | 6.45 | 6.59 | 6.40 | 6.59 | 6.59 | 2.01% | 5,204,614 |
| Aug 20, 2025 | 6.48 | 6.51 | 6.26 | 6.46 | 6.46 | -1.37% | 9,076,683 |
| Aug 19, 2025 | 7.01 | 7.03 | 6.53 | 6.55 | 6.55 | -6.70% | 8,823,565 |
| Aug 18, 2025 | 6.83 | 7.04 | 6.82 | 7.02 | 7.02 | 2.93% | 5,394,450 |
| Aug 15, 2025 | 6.79 | 6.83 | 6.62 | 6.82 | 6.82 | 0.59% | 4,758,371 |
| Aug 14, 2025 | 6.71 | 6.85 | 6.66 | 6.78 | 6.78 | - | 4,633,097 |
| Aug 13, 2025 | 6.93 | 6.94 | 6.67 | 6.78 | 6.78 | -2.02% | 5,719,641 |
| Aug 12, 2025 | 6.85 | 7.01 | 6.81 | 6.92 | 6.92 | 1.17% | 4,800,229 |
| Aug 11, 2025 | 6.90 | 6.99 | 6.68 | 6.84 | 6.84 | -0.58% | 4,894,330 |
| Aug 8, 2025 | 7.02 | 7.28 | 6.86 | 6.88 | 6.88 | -1.43% | 5,515,212 |
| Aug 7, 2025 | 7.12 | 7.15 | 6.84 | 6.98 | 6.98 | -1.83% | 7,655,934 |
| Aug 6, 2025 | 7.06 | 7.24 | 6.98 | 7.11 | 7.11 | 2.45% | 7,852,526 |
| Aug 5, 2025 | 6.77 | 6.98 | 6.69 | 6.94 | 6.94 | 2.66% | 8,082,360 |
| Aug 4, 2025 | 6.58 | 6.79 | 6.55 | 6.76 | 6.76 | 4.32% | 4,977,806 |
| Aug 1, 2025 | 6.51 | 6.53 | 6.30 | 6.48 | 6.48 | -3.43% | 6,527,362 |
| Jul 31, 2025 | 6.85 | 6.93 | 6.65 | 6.71 | 6.71 | -2.33% | 5,604,521 |
| Jul 30, 2025 | 6.91 | 7.04 | 6.77 | 6.87 | 6.87 | -1.86% | 6,125,799 |
| Jul 29, 2025 | 7.09 | 7.18 | 6.98 | 7.00 | 7.00 | -1.96% | 5,239,007 |
| Jul 28, 2025 | 7.28 | 7.29 | 6.96 | 7.14 | 7.14 | -2.19% | 6,774,742 |