NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
7.76
-0.11 (-1.40%)
At close: Nov 13, 2026, 4:00 PM EST
7.75
-0.01 (-0.13%)
After-hours: Nov 13, 2026, 7:58 PM EST
NexGen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.86 | 7.88 | 7.56 | 7.76 | 7.76 | -1.40% | 4,662,781 |
| Nov 12, 2026 | 8.05 | 8.19 | 7.86 | 7.87 | 7.87 | -5.41% | 4,582,023 |
| Nov 11, 2026 | 8.53 | 8.53 | 8.31 | 8.32 | 8.32 | -0.12% | 4,106,479 |
| Nov 10, 2026 | 8.59 | 8.63 | 8.14 | 8.33 | 8.33 | -4.80% | 5,348,133 |
| Nov 9, 2026 | 8.56 | 8.80 | 8.41 | 8.75 | 8.75 | 6.06% | 6,191,270 |
| Nov 6, 2026 | 7.98 | 8.29 | 7.79 | 8.25 | 8.25 | 4.04% | 7,598,946 |
| Nov 5, 2026 | 7.97 | 8.10 | 7.52 | 7.93 | 7.93 | -0.88% | 10,579,227 |
| Nov 4, 2026 | 8.19 | 8.19 | 7.57 | 8.00 | 8.00 | 0.50% | 6,962,325 |
| Nov 3, 2026 | 7.94 | 8.09 | 7.93 | 7.96 | 7.96 | 0.89% | 3,824,704 |
| Nov 2, 2026 | 8.40 | 8.52 | 7.86 | 7.89 | 7.89 | -4.59% | 6,148,670 |
| Oct 30, 2026 | 8.26 | 8.33 | 8.06 | 8.27 | 8.27 | -4.39% | 8,089,701 |
| Oct 29, 2026 | 8.82 | 8.87 | 8.57 | 8.65 | 8.65 | -3.24% | 5,603,425 |
| Oct 28, 2026 | 8.85 | 8.95 | 8.68 | 8.94 | 8.94 | 1.59% | 3,745,519 |
| Oct 27, 2026 | 8.47 | 8.81 | 8.44 | 8.80 | 8.80 | 5.64% | 4,821,140 |
| Oct 26, 2026 | 8.15 | 8.34 | 8.06 | 8.33 | 8.33 | 2.21% | 3,790,095 |
| Oct 23, 2026 | 8.05 | 8.27 | 7.85 | 8.15 | 8.15 | 0.62% | 4,693,040 |
| Oct 22, 2026 | 8.22 | 8.31 | 8.04 | 8.10 | 8.10 | -5.04% | 6,709,663 |
| Oct 21, 2026 | 8.61 | 8.64 | 8.45 | 8.53 | 8.53 | 0.59% | 4,248,689 |
| Oct 20, 2026 | 8.42 | 8.63 | 8.32 | 8.48 | 8.48 | -0.24% | 3,717,327 |
| Oct 19, 2026 | 8.48 | 8.53 | 8.38 | 8.50 | 8.50 | 1.55% | 3,889,550 |
| Oct 16, 2026 | 8.46 | 8.64 | 8.23 | 8.37 | 8.37 | -2.22% | 5,467,778 |
| Oct 15, 2026 | 7.95 | 8.61 | 7.94 | 8.56 | 8.56 | 5.94% | 9,473,086 |
| Oct 14, 2026 | 8.30 | 8.37 | 7.88 | 8.08 | 8.08 | -4.60% | 7,751,180 |
| Oct 13, 2026 | 8.51 | 8.63 | 8.41 | 8.47 | 8.47 | -1.28% | 4,171,807 |
| Oct 12, 2026 | 8.73 | 8.75 | 8.58 | 8.58 | 8.58 | -1.94% | 2,406,940 |
| Oct 9, 2026 | 8.77 | 8.95 | 8.58 | 8.75 | 8.75 | 0.92% | 7,152,091 |
| Oct 8, 2026 | 8.89 | 8.92 | 8.54 | 8.67 | 8.67 | -3.56% | 6,792,546 |
| Oct 7, 2026 | 9.14 | 9.14 | 8.89 | 8.99 | 8.99 | -4.67% | 4,193,885 |
| Oct 6, 2026 | 9.25 | 9.72 | 9.19 | 9.43 | 9.43 | 3.97% | 6,633,293 |
| Oct 5, 2026 | 9.05 | 9.16 | 8.92 | 9.07 | 9.07 | 0.78% | 2,319,932 |
| Oct 2, 2026 | 9.06 | 9.09 | 8.92 | 9.00 | 9.00 | 1.47% | 4,160,157 |
| Oct 1, 2026 | 8.98 | 9.13 | 8.77 | 8.87 | 8.87 | -2.74% | 5,193,982 |
| Sep 30, 2026 | 9.15 | 9.43 | 9.01 | 9.12 | 9.12 | 1.00% | 8,829,083 |
| Sep 29, 2026 | 9.12 | 9.15 | 8.95 | 9.03 | 9.03 | 0.44% | 2,799,569 |
| Sep 28, 2026 | 9.00 | 9.13 | 8.93 | 8.99 | 8.99 | -2.18% | 4,381,913 |
| Sep 25, 2026 | 9.35 | 9.36 | 9.17 | 9.19 | 9.19 | -0.86% | 2,407,994 |
| Sep 24, 2026 | 9.50 | 9.58 | 9.23 | 9.27 | 9.27 | -3.74% | 4,090,671 |
| Sep 23, 2026 | 9.90 | 9.97 | 9.63 | 9.63 | 9.63 | -3.41% | 2,569,699 |
| Sep 22, 2026 | 9.86 | 10.07 | 9.62 | 9.97 | 9.97 | 1.73% | 3,053,051 |
| Sep 21, 2026 | 9.69 | 9.93 | 9.56 | 9.80 | 9.80 | 4.81% | 4,775,973 |
| Sep 18, 2026 | 9.56 | 9.67 | 9.34 | 9.35 | 9.35 | -1.06% | 6,291,350 |
| Sep 17, 2026 | 9.63 | 9.63 | 9.40 | 9.45 | 9.45 | 0.75% | 2,653,236 |
| Sep 16, 2026 | 9.62 | 9.66 | 9.27 | 9.38 | 9.38 | -0.85% | 3,192,899 |
| Sep 15, 2026 | 9.50 | 9.66 | 9.35 | 9.46 | 9.46 | -0.11% | 3,567,778 |
| Sep 14, 2026 | 9.55 | 9.61 | 9.28 | 9.47 | 9.47 | -3.86% | 5,481,725 |
| Sep 11, 2026 | 10.22 | 10.27 | 9.79 | 9.85 | 9.85 | -3.53% | 4,499,564 |
| Sep 10, 2026 | 10.35 | 10.52 | 10.21 | 10.21 | 10.21 | -4.04% | 2,361,720 |
| Sep 9, 2026 | 10.70 | 10.89 | 10.59 | 10.64 | 10.64 | -0.47% | 2,680,228 |
| Sep 8, 2026 | 10.84 | 10.98 | 10.60 | 10.69 | 10.69 | -0.37% | 3,127,352 |
| Sep 4, 2026 | 10.56 | 10.84 | 10.47 | 10.73 | 10.73 | 0.56% | 3,844,381 |