NexGen Energy Ltd. (NXE)
NYSE: NXE
· Real-Time Price · USD
9.11
0.16 (1.79%)
At close: Sep 26, 2025, 3:59 PM
9.20
1.04%
After-hours: Sep 26, 2025, 07:42 PM EDT
NXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.00 | 9.31 | 8.96 | 9.10 | 9.10 | 1.68% | 9,279,445 |
| Sep 25, 2025 | 8.44 | 9.03 | 8.37 | 8.95 | 8.95 | 3.11% | 9,657,842 |
| Sep 24, 2025 | 9.16 | 9.38 | 8.63 | 8.68 | 8.68 | -4.41% | 8,946,400 |
| Sep 23, 2025 | 8.96 | 9.23 | 8.82 | 9.08 | 9.08 | 1.68% | 10,377,700 |
| Sep 22, 2025 | 8.87 | 8.95 | 8.57 | 8.93 | 8.93 | 1.36% | 9,751,300 |
| Sep 19, 2025 | 8.32 | 8.93 | 8.32 | 8.81 | 8.81 | 5.13% | 12,964,800 |
| Sep 18, 2025 | 8.30 | 8.41 | 8.16 | 8.38 | 8.38 | 1.45% | 7,136,300 |
| Sep 17, 2025 | 8.23 | 8.34 | 8.10 | 8.26 | 8.26 | 0.98% | 5,648,739 |
| Sep 16, 2025 | 8.49 | 8.49 | 8.08 | 8.18 | 8.18 | -3.08% | 6,738,536 |
| Sep 15, 2025 | 7.69 | 8.48 | 7.60 | 8.44 | 8.44 | 10.62% | 16,166,700 |
| Sep 12, 2025 | 7.86 | 7.86 | 7.54 | 7.63 | 7.63 | -3.05% | 6,422,400 |
| Sep 11, 2025 | 7.96 | 8.04 | 7.87 | 7.87 | 7.87 | -1.50% | 5,658,943 |
| Sep 10, 2025 | 7.88 | 8.12 | 7.86 | 7.99 | 7.99 | 1.78% | 6,754,700 |
| Sep 9, 2025 | 7.99 | 8.10 | 7.78 | 7.85 | 7.85 | -1.51% | 6,335,107 |
| Sep 8, 2025 | 7.81 | 7.99 | 7.69 | 7.97 | 7.97 | 2.18% | 8,312,900 |
| 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 |