NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
9.76
-0.02 (-0.20%)
At close: Oct 31, 2025, 4:00 PM EDT
9.81
+0.05 (0.51%)
After-hours: Oct 31, 2025, 7:53 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.81 | 9.95 | 9.63 | 9.76 | 9.76 | -0.20% | 11,160,867 |
| Oct 30, 2025 | 9.68 | 9.82 | 9.52 | 9.78 | 9.78 | 1.14% | 9,402,156 |
| Oct 29, 2025 | 9.50 | 9.81 | 9.27 | 9.67 | 9.67 | 1.58% | 13,287,441 |
| Oct 28, 2025 | 9.26 | 9.63 | 9.07 | 9.52 | 9.52 | 12.00% | 19,989,949 |
| Oct 27, 2025 | 8.75 | 8.78 | 8.27 | 8.50 | 8.50 | -2.75% | 7,850,459 |
| Oct 24, 2025 | 8.55 | 8.79 | 8.42 | 8.74 | 8.74 | 3.68% | 8,475,027 |
| Oct 23, 2025 | 8.51 | 8.68 | 8.39 | 8.43 | 8.43 | -0.47% | 8,366,696 |
| Oct 22, 2025 | 8.00 | 8.55 | 7.96 | 8.47 | 8.47 | 3.80% | 13,707,379 |
| Oct 21, 2025 | 8.42 | 8.46 | 8.05 | 8.16 | 8.16 | -6.21% | 11,492,377 |
| Oct 20, 2025 | 8.60 | 8.78 | 8.32 | 8.70 | 8.70 | 3.20% | 10,091,143 |
| Oct 17, 2025 | 8.55 | 8.95 | 8.36 | 8.43 | 8.43 | -6.12% | 13,978,846 |
| Oct 16, 2025 | 9.44 | 9.77 | 8.93 | 8.98 | 8.98 | -4.26% | 17,258,756 |
| Oct 15, 2025 | 9.68 | 9.80 | 8.90 | 9.38 | 9.38 | -0.21% | 14,787,029 |
| Oct 14, 2025 | 8.86 | 9.80 | 8.54 | 9.40 | 9.40 | 4.68% | 18,926,676 |
| Oct 13, 2025 | 9.13 | 9.41 | 8.74 | 8.98 | 8.98 | 2.51% | 11,242,839 |
| Oct 10, 2025 | 8.80 | 9.31 | 8.67 | 8.76 | 8.76 | -0.11% | 13,404,700 |
| Oct 9, 2025 | 8.81 | 9.00 | 8.67 | 8.77 | 8.77 | 0.11% | 6,290,878 |
| Oct 8, 2025 | 8.98 | 9.11 | 8.57 | 8.76 | 8.76 | -1.35% | 11,313,497 |
| Oct 7, 2025 | 9.08 | 9.32 | 8.69 | 8.88 | 8.88 | -1.77% | 9,211,068 |
| Oct 6, 2025 | 8.89 | 9.18 | 8.84 | 9.04 | 9.04 | 3.67% | 18,116,428 |
| 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 |