NexGen Energy Ltd.

4.49
-0.14 (-3.02%)
At close: Apr 03, 2025, 1:38 PM

NexGen Energy Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.49 4.67 4.49 4.63 0.04 0.87% 7,259,803
Apr 1, 2025 4.49 4.59 4.42 4.59 0.10 2.23% 10,676,506
Mar 31, 2025 4.41 4.55 4.30 4.49 -0.06 -1.32% 11,362,249
Mar 28, 2025 4.80 4.86 4.53 4.55 -0.27 -5.60% 8,882,500
Mar 27, 2025 4.92 4.97 4.77 4.82 -0.12 -2.43% 6,130,900
Mar 26, 2025 5.01 5.04 4.89 4.94 -0.03 -0.60% 7,523,406
Mar 25, 2025 5.21 5.23 4.91 4.97 -0.20 -3.87% 7,429,100
Mar 24, 2025 5.11 5.28 4.97 5.17 0.25 5.08% 16,041,400
Mar 21, 2025 4.98 5.04 4.86 4.92 -0.12 -2.38% 17,916,498
Mar 20, 2025 4.90 5.09 4.85 5.04 0.09 1.82% 11,183,700
Mar 19, 2025 4.83 4.97 4.83 4.95 0.13 2.70% 8,535,500
Mar 18, 2025 4.84 4.86 4.68 4.82 0.00 0.00% 9,266,900
Mar 17, 2025 4.70 4.85 4.66 4.82 0.13 2.77% 9,788,423
Mar 14, 2025 4.79 4.80 4.63 4.69 0.00 0.00% 7,868,044
Mar 13, 2025 4.76 4.82 4.63 4.69 -0.12 -2.49% 8,309,000
Mar 12, 2025 4.84 4.93 4.79 4.81 0.07 1.48% 11,041,648
Mar 11, 2025 4.53 4.82 4.51 4.74 0.19 4.18% 12,835,900
Mar 10, 2025 4.72 4.76 4.44 4.55 -0.30 -6.19% 13,148,506
Mar 7, 2025 4.90 4.95 4.77 4.85 -0.08 -1.62% 7,819,800
Mar 6, 2025 4.86 5.09 4.84 4.93 -0.02 -0.40% 10,186,420
Mar 5, 2025 4.89 5.02 4.87 4.95 0.17 3.56% 9,674,000
Mar 4, 2025 4.79 4.87 4.58 4.78 0.01 0.21% 18,175,605
Mar 3, 2025 5.35 5.35 4.77 4.77 -0.52 -9.83% 16,055,600
Feb 28, 2025 5.18 5.31 5.10 5.29 0.07 1.34% 13,212,247
Feb 27, 2025 5.51 5.62 5.21 5.22 -0.18 -3.33% 12,342,511
Feb 26, 2025 5.41 5.64 5.36 5.40 0.06 1.12% 12,519,932
Feb 25, 2025 5.48 5.51 5.30 5.34 -0.19 -3.44% 13,422,088
Feb 24, 2025 5.61 5.64 5.46 5.53 -0.06 -1.07% 11,512,900
Feb 21, 2025 5.90 5.91 5.56 5.59 -0.30 -5.09% 10,104,221
Feb 20, 2025 5.93 6.01 5.83 5.89 -0.03 -0.51% 9,472,809
Feb 19, 2025 6.10 6.10 5.82 5.92 -0.23 -3.74% 11,586,400
Feb 18, 2025 6.09 6.21 6.03 6.15 0.08 1.32% 6,689,000
Feb 14, 2025 6.46 6.50 6.00 6.07 -0.42 -6.47% 10,292,828
Feb 13, 2025 6.42 6.50 6.33 6.49 0.05 0.78% 6,735,200
Feb 12, 2025 6.23 6.52 6.21 6.44 0.13 2.06% 7,412,317
Feb 11, 2025 6.48 6.52 6.30 6.31 -0.20 -3.07% 5,930,444
Feb 10, 2025 6.62 6.74 6.50 6.51 -0.02 -0.31% 4,827,127
Feb 7, 2025 6.48 6.72 6.44 6.53 0.08 1.24% 5,817,912
Feb 6, 2025 6.65 6.68 6.39 6.45 -0.11 -1.68% 8,129,214
Feb 5, 2025 6.68 6.76 6.49 6.56 -0.12 -1.80% 7,997,200
Feb 4, 2025 6.42 6.73 6.42 6.68 0.35 5.53% 7,329,727
Feb 3, 2025 6.31 6.52 6.18 6.33 -0.23 -3.51% 9,224,238
Jan 31, 2025 6.83 6.90 6.51 6.56 -0.23 -3.39% 7,916,439
Jan 30, 2025 6.80 6.99 6.70 6.79 0.07 1.04% 11,960,528
Jan 29, 2025 6.30 6.87 6.30 6.72 0.40 6.33% 12,123,334
Jan 28, 2025 6.33 6.44 6.10 6.32 0.23 3.78% 9,757,600
Jan 27, 2025 6.79 6.79 6.07 6.09 -1.15 -15.88% 16,145,131
Jan 24, 2025 7.51 7.67 7.19 7.24 -0.19 -2.56% 8,550,200
Jan 23, 2025 7.45 7.57 7.33 7.43 -0.06 -0.80% 7,868,500
Jan 22, 2025 7.26 7.69 7.15 7.49 0.29 4.03% 12,211,009