NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
4.550
-0.270 (-5.60%)
At close: Mar 28, 2025, 4:00 PM
4.682
+0.131 (2.89%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.80 | 4.86 | 4.53 | 4.55 | 4.55 | -5.60% | 8,766,371 |
| Mar 27, 2025 | 4.92 | 4.97 | 4.77 | 4.82 | 4.82 | -2.43% | 6,130,853 |
| Mar 26, 2025 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | -0.60% | 7,523,406 |
| Mar 25, 2025 | 5.21 | 5.23 | 4.91 | 4.97 | 4.97 | -3.87% | 7,429,081 |
| Mar 24, 2025 | 5.11 | 5.28 | 4.97 | 5.17 | 5.17 | 5.08% | 16,041,375 |
| Mar 21, 2025 | 4.98 | 5.04 | 4.86 | 4.92 | 4.92 | -2.38% | 17,916,498 |
| Mar 20, 2025 | 4.90 | 5.09 | 4.85 | 5.04 | 5.04 | 1.82% | 11,183,697 |
| Mar 19, 2025 | 4.83 | 4.97 | 4.83 | 4.95 | 4.95 | 2.70% | 8,535,480 |
| Mar 18, 2025 | 4.84 | 4.86 | 4.68 | 4.82 | 4.82 | - | 9,266,881 |
| Mar 17, 2025 | 4.70 | 4.85 | 4.66 | 4.82 | 4.82 | 2.77% | 9,788,423 |
| Mar 14, 2025 | 4.79 | 4.80 | 4.63 | 4.69 | 4.69 | - | 7,868,044 |
| Mar 13, 2025 | 4.76 | 4.82 | 4.63 | 4.69 | 4.69 | -2.49% | 8,308,968 |
| Mar 12, 2025 | 4.84 | 4.93 | 4.79 | 4.81 | 4.81 | 1.48% | 11,041,648 |
| Mar 11, 2025 | 4.53 | 4.82 | 4.51 | 4.74 | 4.74 | 4.18% | 12,835,854 |
| Mar 10, 2025 | 4.72 | 4.76 | 4.44 | 4.55 | 4.55 | -6.19% | 13,012,635 |
| Mar 7, 2025 | 4.90 | 4.95 | 4.77 | 4.85 | 4.85 | -1.62% | 7,819,762 |
| Mar 6, 2025 | 4.86 | 5.09 | 4.84 | 4.93 | 4.93 | -0.40% | 10,186,420 |
| Mar 5, 2025 | 4.89 | 5.02 | 4.87 | 4.95 | 4.95 | 3.56% | 9,673,997 |
| Mar 4, 2025 | 4.79 | 4.87 | 4.58 | 4.78 | 4.78 | 0.21% | 18,175,605 |
| Mar 3, 2025 | 5.35 | 5.35 | 4.77 | 4.77 | 4.77 | -9.83% | 16,055,591 |
| Feb 28, 2025 | 5.18 | 5.31 | 5.10 | 5.29 | 5.29 | 1.34% | 13,212,247 |
| Feb 27, 2025 | 5.51 | 5.62 | 5.21 | 5.22 | 5.22 | -3.33% | 12,342,511 |
| Feb 26, 2025 | 5.41 | 5.64 | 5.36 | 5.40 | 5.40 | 1.12% | 12,519,932 |
| Feb 25, 2025 | 5.48 | 5.51 | 5.30 | 5.34 | 5.34 | -3.44% | 13,422,088 |
| Feb 24, 2025 | 5.61 | 5.64 | 5.46 | 5.53 | 5.53 | -1.07% | 11,512,878 |
| Feb 21, 2025 | 5.90 | 5.91 | 5.56 | 5.59 | 5.59 | -5.09% | 10,104,221 |
| 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 |