NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
5.59
-0.30 (-5.09%)
Feb 21, 2025, 4:00 PM EST - Market closed
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.93 | 6.01 | 5.83 | 5.89 | 5.89 | -0.51% | 9,472,809 |
| Feb 19, 2025 | 6.10 | 6.10 | 5.82 | 5.92 | 5.92 | -3.74% | 11,586,378 |
| Feb 18, 2025 | 6.09 | 6.21 | 6.03 | 6.15 | 6.15 | 1.32% | 6,689,000 |
| Feb 14, 2025 | 6.46 | 6.50 | 6.00 | 6.07 | 6.07 | -6.47% | 10,292,828 |
| Feb 13, 2025 | 6.42 | 6.50 | 6.33 | 6.49 | 6.49 | 0.78% | 6,735,172 |
| Feb 12, 2025 | 6.23 | 6.52 | 6.21 | 6.44 | 6.44 | 2.06% | 7,412,317 |
| Feb 11, 2025 | 6.48 | 6.52 | 6.30 | 6.31 | 6.31 | -3.07% | 5,930,444 |
| Feb 10, 2025 | 6.62 | 6.74 | 6.50 | 6.51 | 6.51 | -0.31% | 4,827,127 |
| Feb 7, 2025 | 6.48 | 6.72 | 6.44 | 6.53 | 6.53 | 1.24% | 5,817,912 |
| Feb 6, 2025 | 6.65 | 6.68 | 6.39 | 6.45 | 6.45 | -1.68% | 8,129,214 |
| Feb 5, 2025 | 6.68 | 6.76 | 6.49 | 6.56 | 6.56 | -1.80% | 7,997,169 |
| Feb 4, 2025 | 6.42 | 6.73 | 6.42 | 6.68 | 6.68 | 5.53% | 7,329,727 |
| Feb 3, 2025 | 6.31 | 6.52 | 6.18 | 6.33 | 6.33 | -3.51% | 9,224,238 |
| Jan 31, 2025 | 6.83 | 6.90 | 6.51 | 6.56 | 6.56 | -3.39% | 7,916,439 |
| Jan 30, 2025 | 6.80 | 6.99 | 6.70 | 6.79 | 6.79 | 1.04% | 11,960,528 |
| Jan 29, 2025 | 6.30 | 6.87 | 6.30 | 6.72 | 6.72 | 6.33% | 12,123,334 |
| Jan 28, 2025 | 6.33 | 6.44 | 6.10 | 6.32 | 6.32 | 3.78% | 9,757,551 |
| Jan 27, 2025 | 6.79 | 6.79 | 6.07 | 6.09 | 6.09 | -15.88% | 16,145,131 |
| Jan 24, 2025 | 7.51 | 7.67 | 7.19 | 7.24 | 7.24 | -2.56% | 8,550,196 |
| Jan 23, 2025 | 7.45 | 7.57 | 7.33 | 7.43 | 7.43 | -0.80% | 7,868,469 |
| Jan 22, 2025 | 7.26 | 7.69 | 7.15 | 7.49 | 7.49 | 4.03% | 12,211,009 |
| Jan 21, 2025 | 6.93 | 7.26 | 6.87 | 7.20 | 7.20 | 4.80% | 8,956,858 |
| Jan 17, 2025 | 6.70 | 6.96 | 6.64 | 6.87 | 6.87 | 2.23% | 8,539,865 |
| Jan 16, 2025 | 6.88 | 6.97 | 6.67 | 6.72 | 6.72 | -2.33% | 7,304,151 |
| Jan 15, 2025 | 6.91 | 6.98 | 6.71 | 6.88 | 6.88 | 2.53% | 5,268,185 |
| Jan 14, 2025 | 6.76 | 6.92 | 6.67 | 6.71 | 6.71 | 0.15% | 6,279,958 |
| Jan 13, 2025 | 6.69 | 6.88 | 6.61 | 6.70 | 6.70 | -1.18% | 6,336,734 |
| Jan 10, 2025 | 6.97 | 6.97 | 6.75 | 6.78 | 6.78 | -2.02% | 5,723,734 |
| Jan 8, 2025 | 7.01 | 7.02 | 6.72 | 6.92 | 6.92 | -1.70% | 6,375,141 |
| Jan 7, 2025 | 7.50 | 7.57 | 7.04 | 7.04 | 7.04 | -5.50% | 8,204,540 |
| Jan 6, 2025 | 7.58 | 7.72 | 7.45 | 7.45 | 7.45 | 0.13% | 5,421,267 |
| Jan 3, 2025 | 7.30 | 7.47 | 7.15 | 7.44 | 7.44 | 2.06% | 8,916,366 |
| Jan 2, 2025 | 6.77 | 7.48 | 6.72 | 7.29 | 7.29 | 10.45% | 12,225,377 |
| Dec 31, 2024 | 6.70 | 6.70 | 6.51 | 6.60 | 6.60 | -1.20% | 10,083,656 |
| Dec 30, 2024 | 6.75 | 6.80 | 6.63 | 6.68 | 6.68 | -2.20% | 9,255,752 |
| Dec 27, 2024 | 6.85 | 6.87 | 6.71 | 6.83 | 6.83 | -0.44% | 5,465,785 |
| Dec 26, 2024 | 6.94 | 6.98 | 6.83 | 6.86 | 6.86 | -0.72% | 1,666,329 |
| Dec 24, 2024 | 6.99 | 6.99 | 6.82 | 6.91 | 6.91 | -1.29% | 3,282,580 |
| Dec 23, 2024 | 6.96 | 7.05 | 6.87 | 7.00 | 7.00 | 0.57% | 6,892,493 |
| Dec 20, 2024 | 6.90 | 7.11 | 6.83 | 6.96 | 6.96 | -0.29% | 11,084,012 |
| Dec 19, 2024 | 7.08 | 7.15 | 6.97 | 6.98 | 6.98 | - | 5,974,111 |
| Dec 18, 2024 | 7.26 | 7.46 | 6.98 | 6.98 | 6.98 | -3.99% | 5,843,079 |
| Dec 17, 2024 | 7.28 | 7.29 | 7.09 | 7.27 | 7.27 | -1.49% | 5,687,302 |
| Dec 16, 2024 | 7.46 | 7.50 | 7.32 | 7.38 | 7.38 | -1.60% | 4,334,310 |
| Dec 13, 2024 | 7.79 | 7.84 | 7.49 | 7.50 | 7.50 | -3.72% | 6,386,697 |
| Dec 12, 2024 | 7.96 | 8.03 | 7.75 | 7.79 | 7.79 | -3.71% | 8,019,957 |
| Dec 11, 2024 | 7.96 | 8.14 | 7.82 | 8.09 | 8.09 | 1.25% | 5,381,448 |
| Dec 10, 2024 | 7.96 | 8.02 | 7.84 | 7.99 | 7.99 | 0.13% | 4,467,285 |
| Dec 9, 2024 | 8.50 | 8.53 | 7.97 | 7.98 | 7.98 | -4.66% | 5,028,967 |
| Dec 6, 2024 | 8.53 | 8.55 | 8.28 | 8.37 | 8.37 | -1.18% | 4,551,717 |
| Dec 5, 2024 | 8.33 | 8.60 | 8.21 | 8.47 | 8.47 | 1.68% | 6,175,019 |
| Dec 4, 2024 | 8.45 | 8.58 | 8.16 | 8.33 | 8.33 | 2.59% | 9,309,945 |
| Dec 3, 2024 | 8.24 | 8.27 | 8.00 | 8.12 | 8.12 | -1.22% | 5,204,264 |
| Dec 2, 2024 | 8.41 | 8.53 | 8.09 | 8.22 | 8.22 | -2.61% | 7,277,381 |
| Nov 29, 2024 | 8.43 | 8.67 | 8.36 | 8.44 | 8.44 | 1.56% | 3,822,198 |
| Nov 27, 2024 | 8.36 | 8.47 | 8.28 | 8.31 | 8.31 | - | 3,754,136 |
| Nov 26, 2024 | 8.34 | 8.50 | 8.18 | 8.31 | 8.31 | -0.95% | 4,676,730 |
| Nov 25, 2024 | 8.85 | 8.90 | 8.30 | 8.39 | 8.39 | -5.52% | 6,116,713 |
| Nov 22, 2024 | 8.87 | 8.96 | 8.63 | 8.88 | 8.88 | 1.72% | 10,732,874 |
| Nov 21, 2024 | 8.45 | 8.75 | 8.38 | 8.73 | 8.73 | 4.80% | 7,814,819 |
| Nov 20, 2024 | 8.50 | 8.57 | 8.25 | 8.33 | 8.33 | -1.65% | 8,110,794 |
| Nov 19, 2024 | 8.11 | 8.57 | 8.01 | 8.47 | 8.47 | 6.94% | 15,688,399 |
| Nov 18, 2024 | 7.56 | 8.09 | 7.56 | 7.92 | 7.92 | 7.32% | 9,973,888 |
| Nov 15, 2024 | 7.38 | 7.79 | 7.27 | 7.38 | 7.38 | - | 9,910,662 |
| Nov 14, 2024 | 7.34 | 7.47 | 7.17 | 7.38 | 7.38 | 0.68% | 6,297,602 |
| Nov 13, 2024 | 7.65 | 7.82 | 7.26 | 7.33 | 7.33 | -3.55% | 7,635,771 |
| Nov 12, 2024 | 7.19 | 7.66 | 7.15 | 7.60 | 7.60 | 4.83% | 8,444,346 |
| Nov 11, 2024 | 7.37 | 7.37 | 7.00 | 7.25 | 7.25 | -1.76% | 6,395,505 |
| Nov 8, 2024 | 7.45 | 7.45 | 7.21 | 7.38 | 7.38 | -0.14% | 9,093,309 |
| Nov 7, 2024 | 7.10 | 7.48 | 7.07 | 7.39 | 7.39 | 4.38% | 7,737,136 |
| Nov 6, 2024 | 7.26 | 7.39 | 6.98 | 7.08 | 7.08 | -0.42% | 8,825,306 |
| Nov 5, 2024 | 7.18 | 7.27 | 7.09 | 7.11 | 7.11 | -0.70% | 4,553,871 |
| Nov 4, 2024 | 7.12 | 7.25 | 6.96 | 7.16 | 7.16 | -0.97% | 4,898,995 |
| 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 |