NexGen Energy Ltd. (NXE)
NYSE: NXE
· Real-Time Price · USD
7.79
0.19 (2.50%)
At close: Sep 05, 2025, 3:59 PM
7.74
-0.60%
After-hours: Sep 05, 2025, 07:59 PM EDT
NXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.69 | 7.80 | 7.48 | 7.80 | 7.80 | 2.63% | 8,563,001 |
| Sep 4, 2025 | 7.82 | 7.87 | 7.47 | 7.60 | 7.60 | -3.43% | 5,947,500 |
| Sep 3, 2025 | 7.79 | 7.87 | 7.62 | 7.87 | 7.87 | 2.34% | 6,234,500 |
| Sep 2, 2025 | 7.60 | 7.69 | 7.44 | 7.69 | 7.69 | -2.41% | 7,369,325 |
| Aug 29, 2025 | 7.76 | 8.27 | 7.69 | 7.88 | 7.88 | 5.91% | 14,247,605 |
| Aug 28, 2025 | 7.30 | 7.48 | 7.26 | 7.44 | 7.44 | 2.76% | 6,439,600 |
| Aug 27, 2025 | 7.32 | 7.32 | 7.17 | 7.24 | 7.24 | -0.96% | 5,834,506 |
| Aug 26, 2025 | 7.18 | 7.43 | 7.12 | 7.31 | 7.31 | 2.81% | 7,442,618 |
| Aug 25, 2025 | 7.10 | 7.23 | 7.04 | 7.11 | 7.11 | 0.14% | 7,790,303 |
| Aug 22, 2025 | 6.79 | 7.17 | 6.67 | 7.10 | 7.10 | 7.74% | 14,101,537 |
| Aug 21, 2025 | 6.45 | 6.59 | 6.40 | 6.59 | 6.59 | 2.01% | 5,204,614 |
| Aug 20, 2025 | 6.48 | 6.51 | 6.26 | 6.46 | 6.46 | -1.37% | 9,076,683 |
| Aug 19, 2025 | 7.01 | 7.03 | 6.53 | 6.55 | 6.55 | -6.70% | 8,823,600 |
| Aug 18, 2025 | 6.83 | 7.04 | 6.82 | 7.02 | 7.02 | 2.93% | 5,394,500 |
| Aug 15, 2025 | 6.79 | 6.83 | 6.62 | 6.82 | 6.82 | 0.59% | 4,758,400 |
| Aug 14, 2025 | 6.71 | 6.85 | 6.66 | 6.78 | 6.78 | 0.00% | 4,633,100 |
| Aug 13, 2025 | 6.93 | 6.94 | 6.67 | 6.78 | 6.78 | -2.02% | 5,719,641 |
| Aug 12, 2025 | 6.85 | 7.01 | 6.81 | 6.92 | 6.92 | 1.17% | 4,800,229 |
| Aug 11, 2025 | 6.90 | 6.99 | 6.68 | 6.84 | 6.84 | -0.58% | 4,894,330 |
| Aug 8, 2025 | 7.02 | 7.28 | 6.86 | 6.88 | 6.88 | -1.43% | 5,515,212 |