NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
10.26
-0.49 (-4.56%)
At close: Aug 18, 2026, 4:00 PM EDT
10.18
-0.08 (-0.78%)
After-hours: Aug 18, 2026, 7:52 PM EDT
NexGen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.56 | 10.62 | 9.99 | 10.26 | 10.26 | -4.56% | 5,579,615 |
| Aug 17, 2026 | 10.44 | 11.26 | 10.22 | 10.75 | 10.75 | 3.46% | 14,805,257 |
| Aug 14, 2026 | 10.47 | 10.61 | 10.34 | 10.39 | 10.39 | - | 2,101,373 |
| Aug 13, 2026 | 10.44 | 10.63 | 10.29 | 10.39 | 10.39 | -1.52% | 13,048,867 |
| Aug 12, 2026 | 10.76 | 10.81 | 10.48 | 10.55 | 10.55 | -0.09% | 4,445,825 |
| Aug 11, 2026 | 10.37 | 10.71 | 10.36 | 10.56 | 10.56 | 2.52% | 2,719,807 |
| Aug 10, 2026 | 10.45 | 10.50 | 10.22 | 10.30 | 10.30 | -1.25% | 3,169,560 |
| Aug 7, 2026 | 10.50 | 10.79 | 10.41 | 10.43 | 10.43 | 1.96% | 3,563,943 |
| Aug 6, 2026 | 9.98 | 10.43 | 9.87 | 10.23 | 10.23 | 1.89% | 4,127,296 |
| Aug 5, 2026 | 10.00 | 10.15 | 9.82 | 10.04 | 10.04 | 2.87% | 3,667,262 |
| Aug 4, 2026 | 9.64 | 9.92 | 9.53 | 9.76 | 9.76 | 1.99% | 5,298,641 |
| Aug 3, 2026 | 9.13 | 9.67 | 9.09 | 9.57 | 9.57 | 4.59% | 3,473,266 |
| Jul 31, 2026 | 9.41 | 9.47 | 8.94 | 9.15 | 9.15 | -1.82% | 4,878,590 |
| Jul 30, 2026 | 9.18 | 9.36 | 9.05 | 9.32 | 9.32 | 4.37% | 5,526,129 |
| Jul 29, 2026 | 9.17 | 9.35 | 8.78 | 8.93 | 8.93 | -2.72% | 7,388,246 |
| Jul 28, 2026 | 9.14 | 9.30 | 8.86 | 9.18 | 9.18 | -1.50% | 7,416,557 |
| Jul 27, 2026 | 9.30 | 9.48 | 9.14 | 9.32 | 9.32 | 1.97% | 2,690,695 |
| Jul 24, 2026 | 9.42 | 9.43 | 9.07 | 9.14 | 9.14 | -2.45% | 3,767,265 |
| Jul 23, 2026 | 9.30 | 9.46 | 9.19 | 9.37 | 9.37 | -0.74% | 3,157,513 |
| Jul 22, 2026 | 9.30 | 9.59 | 9.27 | 9.44 | 9.44 | 2.94% | 4,309,670 |
| Jul 21, 2026 | 8.92 | 9.22 | 8.80 | 9.17 | 9.17 | 5.04% | 5,208,433 |
| Jul 20, 2026 | 8.80 | 8.88 | 8.65 | 8.73 | 8.73 | -0.80% | 6,283,173 |
| Jul 17, 2026 | 8.71 | 8.95 | 8.59 | 8.80 | 8.80 | -0.68% | 5,474,890 |
| Jul 16, 2026 | 9.05 | 9.08 | 8.77 | 8.86 | 8.86 | -4.22% | 4,435,182 |
| Jul 15, 2026 | 9.45 | 9.52 | 9.04 | 9.25 | 9.25 | -1.18% | 5,682,508 |
| Jul 14, 2026 | 9.31 | 9.49 | 9.24 | 9.36 | 9.36 | 3.88% | 4,293,897 |
| Jul 13, 2026 | 9.54 | 9.66 | 8.94 | 9.01 | 9.01 | -6.83% | 3,890,897 |
| Jul 10, 2026 | 9.58 | 9.81 | 9.57 | 9.67 | 9.67 | 2.00% | 3,860,589 |
| Jul 9, 2026 | 9.24 | 9.54 | 9.24 | 9.48 | 9.48 | 3.27% | 2,995,193 |
| Jul 8, 2026 | 8.92 | 9.25 | 8.90 | 9.18 | 9.18 | 0.99% | 3,574,346 |
| Jul 7, 2026 | 9.50 | 9.53 | 8.89 | 9.09 | 9.09 | -6.10% | 6,294,670 |
| Jul 6, 2026 | 9.71 | 9.90 | 9.61 | 9.68 | 9.68 | 0.52% | 2,696,826 |
| Jul 2, 2026 | 9.61 | 9.91 | 9.46 | 9.63 | 9.63 | 1.90% | 4,409,621 |
| Jul 1, 2026 | 9.58 | 10.03 | 9.39 | 9.45 | 9.45 | 0.64% | 5,768,103 |
| Jun 30, 2026 | 9.66 | 9.67 | 9.23 | 9.39 | 9.39 | -3.20% | 4,895,066 |
| Jun 29, 2026 | 9.67 | 9.79 | 9.43 | 9.70 | 9.70 | -0.51% | 3,283,157 |
| Jun 26, 2026 | 9.55 | 9.90 | 9.49 | 9.75 | 9.75 | 1.04% | 4,575,445 |
| Jun 25, 2026 | 10.10 | 10.26 | 9.62 | 9.65 | 9.65 | -4.17% | 5,685,035 |
| Jun 24, 2026 | 10.25 | 10.39 | 9.93 | 10.07 | 10.07 | -2.80% | 3,340,962 |
| Jun 23, 2026 | 10.05 | 10.72 | 9.99 | 10.36 | 10.36 | -0.86% | 3,998,692 |
| Jun 22, 2026 | 10.39 | 10.62 | 10.32 | 10.45 | 10.45 | -1.88% | 3,414,762 |
| Jun 18, 2026 | 10.70 | 10.91 | 10.40 | 10.65 | 10.65 | 1.53% | 11,039,332 |
| Jun 17, 2026 | 10.63 | 10.90 | 10.46 | 10.49 | 10.49 | -1.22% | 14,923,651 |
| Jun 16, 2026 | 10.51 | 10.86 | 10.46 | 10.62 | 10.62 | 0.76% | 4,297,555 |
| Jun 15, 2026 | 10.32 | 10.71 | 10.26 | 10.54 | 10.54 | 7.01% | 5,195,918 |
| Jun 12, 2026 | 9.76 | 10.01 | 9.68 | 9.85 | 9.85 | 1.03% | 3,459,192 |
| Jun 11, 2026 | 9.41 | 9.79 | 9.29 | 9.75 | 9.75 | 5.18% | 5,828,502 |
| Jun 10, 2026 | 9.67 | 9.98 | 9.17 | 9.27 | 9.27 | -6.65% | 6,343,279 |
| Jun 9, 2026 | 10.45 | 10.50 | 9.58 | 9.93 | 9.93 | -4.52% | 9,435,426 |
| Jun 8, 2026 | 10.53 | 10.66 | 10.24 | 10.40 | 10.40 | 1.17% | 5,424,035 |