NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
8.99
-0.20 (-2.18%)
At close: Sep 28, 2026, 4:00 PM EDT
8.96
-0.03 (-0.33%)
Pre-market: Sep 29, 2026, 4:06 AM EDT
NexGen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 10.45 | 10.50 | 10.22 | 10.30 | 10.30 | -1.25% | 3,284,038 |
| Aug 7, 2026 | 10.50 | 10.79 | 10.41 | 10.43 | 10.43 | 1.96% | 3,672,594 |
| Aug 6, 2026 | 9.98 | 10.43 | 9.87 | 10.23 | 10.23 | 1.89% | 4,191,446 |
| Aug 5, 2026 | 10.00 | 10.15 | 9.82 | 10.04 | 10.04 | 2.87% | 3,880,992 |
| Aug 4, 2026 | 9.64 | 9.92 | 9.53 | 9.76 | 9.76 | 1.99% | 5,395,699 |
| Aug 3, 2026 | 9.13 | 9.67 | 9.09 | 9.57 | 9.57 | 4.59% | 3,474,749 |
| Jul 31, 2026 | 9.41 | 9.47 | 8.94 | 9.15 | 9.15 | -1.82% | 5,105,530 |
| Jul 30, 2026 | 9.18 | 9.36 | 9.05 | 9.32 | 9.32 | 4.37% | 5,678,124 |
| Jul 29, 2026 | 9.17 | 9.35 | 8.78 | 8.93 | 8.93 | -2.72% | 7,662,292 |
| Jul 28, 2026 | 9.14 | 9.30 | 8.86 | 9.18 | 9.18 | -1.50% | 7,903,782 |
| Jul 27, 2026 | 9.30 | 9.48 | 9.14 | 9.32 | 9.32 | 1.97% | 2,943,525 |
| Jul 24, 2026 | 9.42 | 9.43 | 9.07 | 9.14 | 9.14 | -2.45% | 3,937,587 |
| Jul 23, 2026 | 9.30 | 9.46 | 9.19 | 9.37 | 9.37 | -0.74% | 3,224,769 |
| Jul 22, 2026 | 9.30 | 9.59 | 9.27 | 9.44 | 9.44 | 2.94% | 4,480,823 |
| Jul 21, 2026 | 8.92 | 9.22 | 8.80 | 9.17 | 9.17 | 5.04% | 5,381,408 |
| Jul 20, 2026 | 8.80 | 8.88 | 8.65 | 8.73 | 8.73 | -0.80% | 6,290,446 |