NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
6.92
+0.08 (1.17%)
Aug 12, 2025, 4:00 PM - Market closed
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.33 | 7.42 | 7.07 | 7.30 | 7.30 | -1.75% | 6,270,951 |
| Jul 24, 2025 | 7.08 | 7.45 | 7.04 | 7.43 | 7.43 | 4.80% | 8,821,504 |
| Jul 23, 2025 | 6.89 | 7.11 | 6.85 | 7.09 | 7.09 | 3.65% | 7,011,327 |
| Jul 22, 2025 | 6.83 | 6.99 | 6.69 | 6.84 | 6.84 | -0.29% | 9,585,438 |
| Jul 21, 2025 | 7.00 | 7.13 | 6.79 | 6.86 | 6.86 | -1.15% | 10,176,189 |
| Jul 18, 2025 | 7.05 | 7.07 | 6.84 | 6.94 | 6.94 | 0.14% | 8,213,496 |
| Jul 17, 2025 | 6.89 | 7.06 | 6.82 | 6.93 | 6.93 | -0.14% | 11,289,465 |
| Jul 16, 2025 | 6.80 | 6.96 | 6.70 | 6.94 | 6.94 | 2.51% | 9,605,104 |
| Jul 15, 2025 | 6.86 | 6.91 | 6.57 | 6.77 | 6.77 | 0.15% | 8,383,240 |
| Jul 14, 2025 | 6.60 | 6.77 | 6.51 | 6.76 | 6.76 | 2.11% | 7,769,965 |
| Jul 11, 2025 | 6.50 | 6.66 | 6.42 | 6.62 | 6.62 | 1.69% | 6,392,522 |
| Jul 10, 2025 | 6.45 | 6.59 | 6.37 | 6.51 | 6.51 | 1.24% | 6,785,306 |
| Jul 9, 2025 | 6.58 | 6.61 | 6.42 | 6.43 | 6.43 | -2.43% | 6,145,409 |
| Jul 8, 2025 | 6.81 | 6.84 | 6.50 | 6.59 | 6.59 | -3.09% | 8,899,909 |
| Jul 7, 2025 | 6.70 | 6.82 | 6.48 | 6.80 | 6.80 | 0.15% | 8,520,506 |
| Jul 3, 2025 | 6.77 | 6.86 | 6.66 | 6.79 | 6.79 | 0.15% | 4,439,306 |
| Jul 2, 2025 | 6.76 | 6.81 | 6.61 | 6.78 | 6.78 | 0.74% | 9,754,645 |
| Jul 1, 2025 | 6.95 | 6.99 | 6.66 | 6.73 | 6.73 | -3.03% | 3,921,812 |
| Jun 30, 2025 | 6.80 | 6.98 | 6.70 | 6.94 | 6.94 | 2.06% | 9,878,425 |
| Jun 27, 2025 | 6.92 | 6.96 | 6.71 | 6.80 | 6.80 | -1.73% | 9,297,802 |
| Jun 26, 2025 | 6.73 | 7.04 | 6.65 | 6.92 | 6.92 | 3.90% | 15,045,436 |
| Jun 25, 2025 | 6.78 | 6.80 | 6.60 | 6.66 | 6.66 | -1.62% | 10,818,532 |
| Jun 24, 2025 | 6.69 | 6.86 | 6.64 | 6.77 | 6.77 | 1.35% | 10,028,529 |
| Jun 23, 2025 | 6.56 | 6.83 | 6.53 | 6.68 | 6.68 | 1.21% | 9,344,200 |
| Jun 20, 2025 | 6.82 | 6.85 | 6.57 | 6.60 | 6.60 | -3.51% | 14,016,073 |
| Jun 18, 2025 | 6.90 | 6.94 | 6.75 | 6.84 | 6.84 | -0.73% | 10,010,941 |
| Jun 17, 2025 | 6.98 | 7.05 | 6.83 | 6.89 | 6.89 | -1.43% | 12,749,320 |
| Jun 16, 2025 | 6.88 | 7.25 | 6.86 | 6.99 | 6.99 | 5.43% | 15,316,059 |
| Jun 13, 2025 | 6.60 | 6.74 | 6.43 | 6.63 | 6.63 | -0.90% | 9,206,857 |
| Jun 12, 2025 | 6.61 | 6.74 | 6.61 | 6.69 | 6.69 | 0.75% | 7,223,401 |
| Jun 11, 2025 | 6.40 | 6.82 | 6.36 | 6.64 | 6.64 | 4.40% | 11,906,931 |
| Jun 10, 2025 | 6.60 | 6.62 | 6.26 | 6.36 | 6.36 | -2.90% | 8,638,521 |
| Jun 9, 2025 | 6.58 | 6.79 | 6.47 | 6.55 | 6.55 | 2.34% | 18,092,345 |
| Jun 6, 2025 | 6.29 | 6.42 | 6.20 | 6.40 | 6.40 | 1.59% | 6,950,391 |
| Jun 5, 2025 | 6.43 | 6.45 | 6.26 | 6.30 | 6.30 | -1.56% | 5,662,256 |
| Jun 4, 2025 | 6.40 | 6.45 | 6.27 | 6.40 | 6.40 | 0.47% | 9,289,831 |
| Jun 3, 2025 | 6.27 | 6.46 | 6.18 | 6.37 | 6.37 | 5.81% | 15,782,573 |
| Jun 2, 2025 | 6.21 | 6.26 | 5.98 | 6.02 | 6.02 | -2.59% | 6,729,505 |