NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
7.48
+0.28 (3.89%)
Jan 22, 2025, 3:37 PM EST - Market open
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 6.60 | 6.74 | 6.57 | 6.66 | 6.66 | 0.60% | 8,674,646 |
| Sep 24, 2024 | 6.70 | 6.72 | 6.44 | 6.62 | 6.62 | 1.69% | 8,264,854 |
| Sep 23, 2024 | 6.40 | 6.70 | 6.36 | 6.51 | 6.51 | 3.99% | 12,536,503 |
| Sep 20, 2024 | 6.33 | 6.50 | 6.17 | 6.26 | 6.26 | 4.68% | 8,639,666 |
| Sep 19, 2024 | 5.96 | 6.08 | 5.86 | 5.98 | 5.98 | 4.55% | 5,798,566 |
| Sep 18, 2024 | 5.72 | 5.92 | 5.66 | 5.72 | 5.72 | 0.70% | 3,831,131 |
| Sep 17, 2024 | 5.79 | 5.80 | 5.68 | 5.68 | 5.68 | -1.22% | 2,782,048 |
| Sep 16, 2024 | 5.75 | 5.77 | 5.63 | 5.75 | 5.75 | 0.35% | 2,431,102 |
| Sep 13, 2024 | 5.86 | 5.89 | 5.64 | 5.73 | 5.73 | -1.72% | 3,882,676 |
| Sep 12, 2024 | 5.75 | 5.90 | 5.75 | 5.83 | 5.83 | 2.64% | 3,504,788 |
| Sep 11, 2024 | 5.42 | 5.76 | 5.42 | 5.68 | 5.68 | 4.99% | 6,423,908 |
| Sep 10, 2024 | 5.33 | 5.44 | 5.26 | 5.41 | 5.41 | 1.69% | 3,864,228 |
| Sep 9, 2024 | 5.38 | 5.44 | 5.29 | 5.32 | 5.32 | 0.19% | 2,419,613 |
| Sep 6, 2024 | 5.40 | 5.45 | 5.19 | 5.31 | 5.31 | -2.21% | 5,247,679 |
| Sep 5, 2024 | 5.59 | 5.63 | 5.41 | 5.43 | 5.43 | -2.34% | 3,007,421 |
| Sep 4, 2024 | 5.47 | 5.64 | 5.45 | 5.56 | 5.56 | 1.65% | 4,004,724 |
| Sep 3, 2024 | 5.94 | 5.96 | 5.43 | 5.47 | 5.47 | -9.29% | 5,686,360 |
| Aug 30, 2024 | 5.96 | 6.04 | 5.90 | 6.03 | 6.03 | 1.69% | 5,132,132 |
| Aug 29, 2024 | 6.00 | 6.08 | 5.91 | 5.93 | 5.93 | -1.66% | 4,713,269 |
| Aug 28, 2024 | 6.29 | 6.32 | 6.02 | 6.03 | 6.03 | -5.19% | 3,964,829 |
| Aug 27, 2024 | 6.31 | 6.47 | 6.20 | 6.36 | 6.36 | 0.16% | 4,644,865 |