NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
8.48
-0.02 (-0.24%)
At close: Oct 20, 2026, 4:00 PM EDT
8.56
+0.08 (0.94%)
Pre-market: Oct 21, 2026, 5:31 AM EDT
NexGen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.42 | 8.63 | 8.32 | 8.48 | 8.48 | -0.24% | 3,717,328 |
| Oct 19, 2026 | 8.48 | 8.53 | 8.38 | 8.50 | 8.50 | 1.55% | 3,559,772 |
| 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 |
| Sep 3, 2026 | 10.51 | 10.76 | 10.51 | 10.67 | 10.67 | 4.40% | 3,565,551 |
| Sep 2, 2026 | 9.95 | 10.31 | 9.93 | 10.22 | 10.22 | 2.92% | 4,507,929 |
| Sep 1, 2026 | 10.25 | 10.36 | 9.90 | 9.93 | 9.93 | -5.16% | 5,539,963 |
| Aug 31, 2026 | 10.40 | 10.53 | 10.32 | 10.47 | 10.47 | 0.67% | 4,387,097 |
| Aug 28, 2026 | 11.21 | 11.29 | 10.28 | 10.40 | 10.40 | -7.06% | 5,846,045 |
| Aug 27, 2026 | 11.18 | 11.29 | 11.10 | 11.19 | 11.19 | 1.08% | 3,625,404 |
| Aug 26, 2026 | 11.13 | 11.45 | 11.05 | 11.07 | 11.07 | -1.25% | 3,637,950 |
| Aug 25, 2026 | 11.00 | 11.33 | 10.88 | 11.21 | 11.21 | 2.56% | 4,391,998 |
| Aug 24, 2026 | 10.94 | 11.26 | 10.77 | 10.93 | 10.93 | 0.64% | 4,580,672 |
| Aug 21, 2026 | 10.65 | 10.93 | 10.51 | 10.86 | 10.86 | 6.26% | 6,923,771 |
| Aug 20, 2026 | 10.49 | 10.67 | 10.08 | 10.22 | 10.22 | -3.22% | 2,820,270 |
| Aug 19, 2026 | 10.40 | 10.62 | 10.33 | 10.56 | 10.56 | 2.92% | 4,325,528 |
| Aug 18, 2026 | 10.56 | 10.62 | 9.99 | 10.26 | 10.26 | -4.56% | 5,704,060 |
| Aug 17, 2026 | 10.44 | 11.26 | 10.22 | 10.75 | 10.75 | 3.46% | 14,830,156 |
| Aug 14, 2026 | 10.47 | 10.61 | 10.34 | 10.39 | 10.39 | - | 2,201,627 |
| Aug 13, 2026 | 10.44 | 10.63 | 10.29 | 10.39 | 10.39 | -1.52% | 13,124,503 |
| Aug 12, 2026 | 10.76 | 10.81 | 10.48 | 10.55 | 10.55 | -0.09% | 4,508,625 |
| Aug 11, 2026 | 10.37 | 10.71 | 10.36 | 10.56 | 10.56 | 2.52% | 2,867,602 |