NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
6.94
0.00 (0.00%)
Jul 21, 2025, 2:09 PM - Market open
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.00 | 7.13 | 6.79 | 6.98 | - | 0.58% | 5,897,073 |
| 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 |
| May 30, 2025 | 6.15 | 6.20 | 6.01 | 6.18 | 6.18 | -0.32% | 11,988,261 |
| May 29, 2025 | 6.43 | 6.47 | 6.14 | 6.20 | 6.20 | -3.28% | 7,483,876 |
| May 28, 2025 | 6.34 | 6.54 | 6.31 | 6.41 | 6.41 | 1.10% | 8,130,384 |
| May 27, 2025 | 6.55 | 6.60 | 6.23 | 6.34 | 6.34 | 1.60% | 14,352,585 |
| May 23, 2025 | 5.81 | 6.29 | 5.74 | 6.24 | 6.24 | 14.71% | 21,185,058 |
| May 22, 2025 | 5.44 | 5.50 | 5.35 | 5.44 | 5.44 | -0.55% | 6,435,265 |
| May 21, 2025 | 5.41 | 5.62 | 5.36 | 5.47 | 5.47 | 1.11% | 4,411,799 |
| May 20, 2025 | 5.37 | 5.46 | 5.31 | 5.41 | 5.41 | 0.74% | 5,838,335 |
| May 19, 2025 | 5.34 | 5.44 | 5.29 | 5.37 | 5.37 | -1.65% | 3,166,290 |
| May 16, 2025 | 5.60 | 5.62 | 5.43 | 5.46 | 5.46 | -2.85% | 9,969,686 |
| May 15, 2025 | 5.57 | 5.63 | 5.39 | 5.62 | 5.62 | 0.54% | 8,378,641 |
| May 14, 2025 | 5.65 | 5.66 | 5.52 | 5.59 | 5.59 | -1.93% | 9,310,851 |
| May 13, 2025 | 5.66 | 5.77 | 5.61 | 5.70 | 5.70 | -0.18% | 6,172,909 |
| May 12, 2025 | 5.92 | 5.96 | 5.60 | 5.71 | 5.71 | -0.35% | 9,619,959 |
| May 9, 2025 | 5.59 | 5.75 | 5.53 | 5.73 | 5.73 | 3.24% | 8,340,019 |
| May 8, 2025 | 5.80 | 5.86 | 5.51 | 5.55 | 5.55 | -0.89% | 7,134,991 |