NexGen Energy Ltd. (TSX:NXE)
Canada
· Delayed Price · Currency is CAD 9.30
-0.15 (-1.59%)
Jun 27, 2025, 4:00 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.42 | 9.49 | 9.20 | 9.30 | 9.30 | -1.59% | 1,623,553 |
| Jun 26, 2025 | 9.17 | 9.58 | 9.08 | 9.45 | 9.45 | 3.50% | 2,082,000 |
| Jun 25, 2025 | 9.36 | 9.36 | 9.09 | 9.13 | 9.13 | -1.62% | 1,638,700 |
| Jun 24, 2025 | 9.20 | 9.40 | 9.11 | 9.28 | 9.28 | 1.20% | 1,626,600 |
| Jun 23, 2025 | 9.01 | 9.36 | 9.01 | 9.17 | 9.17 | 1.21% | 1,482,000 |
| Jun 20, 2025 | 9.35 | 9.36 | 9.03 | 9.06 | 9.06 | -2.79% | 1,654,600 |
| Jun 19, 2025 | 9.34 | 9.40 | 9.31 | 9.32 | 9.32 | -0.53% | 284,900 |
| Jun 18, 2025 | 9.40 | 9.47 | 9.26 | 9.37 | 9.37 | -0.32% | 1,680,500 |
| Jun 17, 2025 | 9.58 | 9.59 | 9.29 | 9.40 | 9.40 | -0.95% | 1,542,837 |
| Jun 16, 2025 | 9.37 | 9.81 | 9.28 | 9.49 | 9.49 | 5.44% | 3,600,225 |
| Jun 13, 2025 | 8.96 | 9.14 | 8.75 | 9.00 | 9.00 | -1.21% | 1,682,100 |
| Jun 12, 2025 | 9.05 | 9.17 | 9.00 | 9.11 | 9.11 | 0.33% | 1,556,000 |
| Jun 11, 2025 | 8.79 | 9.32 | 8.70 | 9.08 | 9.08 | 4.49% | 2,185,300 |
| Jun 10, 2025 | 9.03 | 9.03 | 8.56 | 8.69 | 8.69 | -3.01% | 1,445,100 |
| Jun 9, 2025 | 9.00 | 9.28 | 8.87 | 8.96 | 8.96 | 2.40% | 2,075,817 |
| Jun 6, 2025 | 8.64 | 8.79 | 8.50 | 8.75 | 8.75 | 1.39% | 1,062,000 |
| Jun 5, 2025 | 8.76 | 8.78 | 8.55 | 8.63 | 8.63 | -1.48% | 1,251,300 |
| Jun 4, 2025 | 8.76 | 8.82 | 8.58 | 8.76 | 8.76 | 0.23% | 1,383,700 |
| Jun 3, 2025 | 8.63 | 8.86 | 8.50 | 8.74 | 8.74 | 6.07% | 3,046,000 |
| Jun 2, 2025 | 8.49 | 8.57 | 8.21 | 8.24 | 8.24 | -2.60% | 1,356,640 |
| May 30, 2025 | 8.45 | 8.53 | 8.29 | 8.46 | 8.46 | -1.05% | 2,641,749 |
| May 29, 2025 | 8.89 | 8.91 | 8.47 | 8.55 | 8.55 | -3.93% | 1,938,300 |
| May 28, 2025 | 8.76 | 9.04 | 8.74 | 8.90 | 8.90 | 1.48% | 1,361,005 |
| May 27, 2025 | 8.99 | 9.07 | 8.57 | 8.77 | 8.77 | - | 1,802,547 |
| May 26, 2025 | 8.55 | 8.93 | 8.55 | 8.77 | 8.77 | 2.21% | 1,838,800 |
| May 23, 2025 | 8.00 | 8.62 | 7.91 | 8.58 | 8.58 | 13.49% | 3,394,200 |
| May 22, 2025 | 7.58 | 7.62 | 7.42 | 7.56 | 7.56 | -0.53% | 1,239,248 |
| May 21, 2025 | 7.51 | 7.77 | 7.44 | 7.60 | 7.60 | 1.06% | 1,014,200 |
| May 20, 2025 | 7.37 | 7.61 | 7.35 | 7.52 | 7.52 | -1.44% | 1,259,344 |
| May 16, 2025 | 7.85 | 7.85 | 7.60 | 7.63 | 7.63 | -2.68% | 1,398,300 |
| May 15, 2025 | 7.75 | 7.87 | 7.57 | 7.84 | 7.84 | 0.38% | 1,554,493 |
| May 14, 2025 | 7.85 | 7.91 | 7.71 | 7.81 | 7.81 | -1.51% | 1,532,000 |
| May 13, 2025 | 7.92 | 8.06 | 7.86 | 7.93 | 7.93 | -0.50% | 1,773,643 |
| May 12, 2025 | 8.21 | 8.30 | 7.85 | 7.97 | 7.97 | - | 1,473,800 |
| May 9, 2025 | 7.86 | 8.00 | 7.69 | 7.97 | 7.97 | 3.24% | 1,763,100 |
| May 8, 2025 | 8.05 | 8.13 | 7.68 | 7.72 | 7.72 | -0.52% | 2,027,518 |
| May 7, 2025 | 7.47 | 7.83 | 7.46 | 7.76 | 7.76 | 4.44% | 1,866,800 |
| May 6, 2025 | 7.10 | 7.59 | 7.10 | 7.43 | 7.43 | 2.91% | 2,066,847 |
| May 5, 2025 | 7.24 | 7.34 | 7.14 | 7.22 | 7.22 | -1.63% | 706,234 |
| May 2, 2025 | 7.40 | 7.57 | 7.29 | 7.34 | 7.34 | 0.55% | 1,626,800 |
| May 1, 2025 | 7.39 | 7.48 | 7.16 | 7.30 | 7.30 | 1.11% | 1,554,914 |
| Apr 30, 2025 | 7.05 | 7.26 | 7.00 | 7.22 | 7.22 | -0.96% | 1,549,700 |
| Apr 29, 2025 | 7.40 | 7.57 | 7.25 | 7.29 | 7.29 | -0.95% | 1,555,400 |
| Apr 28, 2025 | 7.08 | 7.39 | 7.00 | 7.36 | 7.36 | 4.40% | 1,355,828 |
| Apr 25, 2025 | 6.94 | 7.09 | 6.94 | 7.05 | 7.05 | -0.42% | 1,003,916 |
| Apr 24, 2025 | 6.83 | 7.17 | 6.83 | 7.08 | 7.08 | 3.36% | 1,733,949 |
| Apr 23, 2025 | 6.67 | 6.92 | 6.64 | 6.85 | 6.85 | 7.37% | 2,515,600 |
| Apr 22, 2025 | 6.33 | 6.48 | 6.31 | 6.38 | 6.38 | 2.90% | 1,114,200 |
| Apr 21, 2025 | 6.51 | 6.54 | 6.08 | 6.20 | 6.20 | -5.49% | 914,506 |
| Apr 17, 2025 | 6.49 | 6.65 | 6.43 | 6.56 | 6.56 | 1.08% | 1,029,914 |