NexGen Energy Ltd. NXE
NYSE
$8.47-0.11 (-1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8.58 | -1.94% | $8.73 | $8.75 | $8.58 | 2.41M |
| 2026-10-09 | $8.75 | +0.92% | $8.77 | $8.95 | $8.58 | 7.23M |
| 2026-10-08 | $8.67 | -3.56% | $8.89 | $8.92 | $8.54 | 7.36M |
| 2026-10-07 | $8.99 | -4.67% | $9.14 | $9.14 | $8.89 | 4.41M |
| 2026-10-06 | $9.43 | +3.97% | $9.25 | $9.72 | $9.19 | 6.72M |
| 2026-10-05 | $9.07 | +0.78% | $9.05 | $9.16 | $8.92 | 2.39M |
| 2026-10-02 | $9.00 | +1.47% | $9.06 | $9.09 | $8.92 | 4.37M |
| 2026-10-01 | $8.87 | -2.74% | $8.98 | $9.13 | $8.77 | 5.29M |
| 2026-09-30 | $9.12 | +1.00% | $9.15 | $9.43 | $9.01 | 9.19M |
| 2026-09-29 | $9.03 | +0.44% | $9.12 | $9.15 | $8.95 | 2.89M |
| 2026-09-28 | $8.99 | -2.18% | $9.00 | $9.13 | $8.93 | 4.45M |
| 2026-09-25 | $9.19 | -0.86% | $9.35 | $9.35 | $9.17 | 2.50M |
| 2026-09-24 | $9.27 | -3.74% | $9.50 | $9.57 | $9.23 | 4.25M |
| 2026-09-23 | $9.63 | -3.41% | $9.90 | $9.97 | $9.63 | 2.71M |
| 2026-09-22 | $9.97 | +1.73% | $9.86 | $10.06 | $9.62 | 3.15M |
| 2026-09-21 | $9.80 | +4.81% | $9.69 | $9.93 | $9.56 | 4.98M |
| 2026-09-18 | $9.35 | -1.06% | $9.56 | $9.67 | $9.34 | 6.52M |
| 2026-09-17 | $9.45 | +0.75% | $9.63 | $9.63 | $9.40 | 2.77M |
| 2026-09-16 | $9.38 | -0.85% | $9.62 | $9.66 | $9.27 | 3.33M |
| 2026-09-15 | $9.46 | -0.11% | $9.50 | $9.66 | $9.35 | 3.78M |
| 2026-09-14 | $9.47 | -3.86% | $9.55 | $9.61 | $9.28 | 5.54M |
| 2026-09-11 | $9.85 | -3.53% | $10.22 | $10.27 | $9.79 | 4.57M |
| 2026-09-10 | $10.21 | -4.04% | $10.35 | $10.52 | $10.21 | 2.42M |
| 2026-09-09 | $10.64 | -0.47% | $10.70 | $10.89 | $10.59 | 2.72M |
| 2026-09-08 | $10.69 | -0.37% | $10.84 | $10.98 | $10.60 | 3.22M |
| 2026-09-04 | $10.73 | +0.56% | $10.56 | $10.84 | $10.47 | 3.94M |
| 2026-09-03 | $10.67 | +4.40% | $10.51 | $10.76 | $10.51 | 3.57M |
| 2026-09-02 | $10.22 | +2.92% | $9.95 | $10.31 | $9.93 | 4.51M |
| 2026-09-01 | $9.93 | -5.16% | $10.25 | $10.36 | $9.90 | 5.53M |
| 2026-08-31 | $10.47 | +0.67% | $10.40 | $10.53 | $10.32 | 4.39M |
| 2026-08-28 | $10.40 | -7.06% | $11.21 | $11.29 | $10.28 | 5.85M |
| 2026-08-27 | $11.19 | +1.08% | $11.18 | $11.28 | $11.10 | 3.62M |
| 2026-08-26 | $11.07 | -1.25% | $11.13 | $11.45 | $11.05 | 3.64M |
| 2026-08-25 | $11.21 | +2.56% | $11.00 | $11.33 | $10.88 | 4.39M |
| 2026-08-24 | $10.93 | +0.64% | $10.94 | $11.26 | $10.77 | 4.58M |
| 2026-08-21 | $10.86 | +6.26% | $10.65 | $10.93 | $10.51 | 6.92M |
| 2026-08-20 | $10.22 | -3.22% | $10.49 | $10.67 | $10.08 | 2.82M |
| 2026-08-19 | $10.56 | +2.92% | $10.40 | $10.62 | $10.32 | 4.33M |
| 2026-08-18 | $10.26 | -4.56% | $10.56 | $10.61 | $9.98 | 5.70M |
| 2026-08-17 | $10.75 | +3.46% | $10.44 | $11.26 | $10.22 | 14.83M |
| 2026-08-14 | $10.39 | 0.00% | $10.47 | $10.61 | $10.34 | 2.20M |
| 2026-08-13 | $10.39 | -1.52% | $10.44 | $10.63 | $10.29 | 13.12M |
| 2026-08-12 | $10.55 | -0.09% | $10.76 | $10.81 | $10.48 | 4.51M |
| 2026-08-11 | $10.56 | +2.52% | $10.37 | $10.71 | $10.36 | 2.87M |
| 2026-08-10 | $10.30 | -1.25% | $10.45 | $10.50 | $10.22 | 3.28M |
| 2026-08-07 | $10.43 | +1.96% | $10.50 | $10.79 | $10.41 | 3.67M |
| 2026-08-06 | $10.23 | +1.89% | $9.98 | $10.43 | $9.87 | 4.19M |
| 2026-08-05 | $10.04 | +2.87% | $10.00 | $10.15 | $9.81 | 3.88M |
| 2026-08-04 | $9.76 | +1.99% | $9.64 | $9.91 | $9.53 | 5.40M |
| 2026-08-03 | $9.57 | +4.59% | $9.13 | $9.67 | $9.09 | 3.47M |
| 2026-07-31 | $9.15 | -1.82% | $9.41 | $9.47 | $8.94 | 5.11M |
| 2026-07-30 | $9.32 | +4.37% | $9.18 | $9.36 | $9.05 | 5.68M |
| 2026-07-29 | $8.93 | -2.72% | $9.17 | $9.35 | $8.78 | 7.66M |
| 2026-07-28 | $9.18 | -1.50% | $9.14 | $9.30 | $8.86 | 7.90M |
| 2026-07-27 | $9.32 | +1.97% | $9.30 | $9.48 | $9.14 | 2.94M |
| 2026-07-24 | $9.14 | -2.45% | $9.42 | $9.43 | $9.07 | 3.94M |
| 2026-07-23 | $9.37 | -0.74% | $9.30 | $9.46 | $9.19 | 3.22M |
| 2026-07-22 | $9.44 | +2.94% | $9.30 | $9.59 | $9.27 | 4.48M |
| 2026-07-21 | $9.17 | +5.04% | $8.92 | $9.22 | $8.80 | 5.38M |
| 2026-07-20 | $8.73 | -0.80% | $8.80 | $8.88 | $8.65 | 6.29M |
| 2026-07-17 | $8.80 | -0.68% | $8.71 | $8.95 | $8.59 | 5.50M |
| 2026-07-16 | $8.86 | -4.22% | $9.05 | $9.08 | $8.77 | 4.49M |
| 2026-07-15 | $9.25 | -1.18% | $9.45 | $9.52 | $9.04 | 5.72M |
| 2026-07-14 | $9.36 | +3.88% | $9.31 | $9.48 | $9.24 | 4.39M |
| 2026-07-13 | $9.01 | -6.83% | $9.54 | $9.66 | $8.94 | 3.94M |
| 2026-07-10 | $9.67 | +2.00% | $9.58 | $9.81 | $9.57 | 3.91M |
| 2026-07-09 | $9.48 | +3.27% | $9.24 | $9.53 | $9.24 | 3.29M |
| 2026-07-08 | $9.18 | +0.99% | $8.92 | $9.24 | $8.90 | 3.64M |
| 2026-07-07 | $9.09 | -6.10% | $9.50 | $9.53 | $8.89 | 6.40M |
| 2026-07-06 | $9.68 | +0.52% | $9.71 | $9.90 | $9.60 | 2.76M |
| 2026-07-02 | $9.63 | +1.90% | $9.61 | $9.90 | $9.46 | 4.45M |
| 2026-07-01 | $9.45 | +0.64% | $9.58 | $10.03 | $9.39 | 5.77M |
| 2026-06-30 | $9.39 | -3.20% | $9.66 | $9.67 | $9.23 | 4.96M |
| 2026-06-29 | $9.70 | -0.51% | $9.67 | $9.79 | $9.43 | 3.40M |
| 2026-06-26 | $9.75 | +1.04% | $9.55 | $9.90 | $9.48 | 4.87M |
| 2026-06-25 | $9.65 | -4.17% | $10.10 | $10.26 | $9.61 | 5.89M |
| 2026-06-24 | $10.07 | -2.80% | $10.25 | $10.39 | $9.93 | 3.37M |
| 2026-06-23 | $10.36 | -0.86% | $10.05 | $10.72 | $9.99 | 4.04M |
| 2026-06-22 | $10.45 | -1.88% | $10.39 | $10.62 | $10.31 | 3.61M |
| 2026-06-18 | $10.65 | +1.53% | $10.70 | $10.91 | $10.40 | 12.77M |
| 2026-06-17 | $10.49 | -1.22% | $10.63 | $10.90 | $10.46 | 14.94M |
| 2026-06-16 | $10.62 | +0.76% | $10.51 | $10.86 | $10.46 | 4.36M |
| 2026-06-15 | $10.54 | +7.01% | $10.32 | $10.71 | $10.26 | 5.22M |
| 2026-06-12 | $9.85 | +1.03% | $9.76 | $10.01 | $9.68 | 3.48M |
| 2026-06-11 | $9.75 | +5.18% | $9.41 | $9.78 | $9.29 | 5.83M |
| 2026-06-10 | $9.27 | -6.65% | $9.67 | $9.98 | $9.17 | 6.51M |
| 2026-06-09 | $9.93 | -4.52% | $10.45 | $10.50 | $9.58 | 9.47M |
| 2026-06-08 | $10.40 | +1.17% | $10.53 | $10.66 | $10.23 | 5.45M |
| 2026-06-05 | $10.28 | -9.90% | $11.10 | $11.15 | $10.27 | 8.60M |
| 2026-06-04 | $11.41 | +0.62% | $11.30 | $11.57 | $11.10 | 4.71M |