NexGen Energy Ltd. (NXE)
NYSE: NXE
· Real-Time Price · USD
6.82
0.04 (0.52%)
At close: Aug 15, 2025, 3:59 PM
6.83
0.20%
After-hours: Aug 15, 2025, 05:25 PM EDT
NXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.71 | 6.85 | 6.66 | 6.78 | 6.78 | 0.00% | 4,627,800 |
| 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 |
| Aug 7, 2025 | 7.12 | 7.15 | 6.84 | 6.98 | 6.98 | -1.83% | 7,655,934 |
| Aug 6, 2025 | 7.06 | 7.24 | 6.98 | 7.11 | 7.11 | 2.45% | 7,852,526 |
| Aug 5, 2025 | 6.77 | 6.98 | 6.69 | 6.94 | 6.94 | 2.66% | 8,082,400 |
| Aug 4, 2025 | 6.58 | 6.79 | 6.55 | 6.76 | 6.76 | 4.32% | 4,977,806 |
| Aug 1, 2025 | 6.51 | 6.53 | 6.30 | 6.48 | 6.48 | -3.43% | 6,527,400 |
| Jul 31, 2025 | 6.85 | 6.93 | 6.65 | 6.71 | 6.71 | -2.33% | 5,604,521 |
| Jul 30, 2025 | 6.91 | 7.04 | 6.77 | 6.87 | 6.87 | -1.86% | 6,125,800 |
| Jul 29, 2025 | 7.09 | 7.18 | 6.98 | 7.00 | 7.00 | -1.96% | 5,239,007 |
| Jul 28, 2025 | 7.28 | 7.29 | 6.96 | 7.14 | 7.14 | -2.19% | 6,774,742 |
| Jul 25, 2025 | 7.33 | 7.42 | 7.07 | 7.30 | 7.30 | -1.75% | 6,271,000 |
| Jul 24, 2025 | 7.08 | 7.45 | 7.04 | 7.43 | 7.43 | 4.80% | 8,821,504 |
| Jul 23, 2025 | 6.89 | 7.11 | 6.85 | 7.09 | 7.09 | 3.65% | 7,011,327 |
| Jul 22, 2025 | 6.83 | 6.99 | 6.69 | 6.84 | 6.84 | -0.29% | 9,585,438 |
| Jul 21, 2025 | 7.00 | 7.13 | 6.79 | 6.86 | 6.86 | -1.15% | 10,176,200 |
| Jul 18, 2025 | 7.05 | 7.07 | 6.84 | 6.94 | 6.94 | 0.14% | 8,213,500 |