NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
5.71
-0.02 (-0.35%)
At close: May 12, 2025, 4:00 PM
5.62
-0.09 (-1.58%)
After-hours: May 12, 2025, 7:57 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.92 | 5.96 | 5.60 | 5.71 | 5.71 | -0.35% | 9,516,468 |
| May 9, 2025 | 5.59 | 5.75 | 5.53 | 5.73 | 5.73 | 3.24% | 8,340,019 |
| May 8, 2025 | 5.80 | 5.86 | 5.51 | 5.55 | 5.55 | -0.89% | 7,134,991 |
| May 7, 2025 | 5.39 | 5.68 | 5.39 | 5.60 | 5.60 | 3.90% | 15,824,913 |
| May 6, 2025 | 5.17 | 5.52 | 5.16 | 5.39 | 5.39 | 2.86% | 10,367,026 |
| May 5, 2025 | 5.26 | 5.32 | 5.16 | 5.24 | 5.24 | -1.69% | 8,144,126 |
| May 2, 2025 | 5.37 | 5.49 | 5.28 | 5.33 | 5.33 | 0.95% | 11,155,633 |
| May 1, 2025 | 5.34 | 5.43 | 5.16 | 5.28 | 5.28 | 0.96% | 10,812,479 |
| Apr 30, 2025 | 5.10 | 5.27 | 5.06 | 5.23 | 5.23 | -0.76% | 7,967,740 |
| Apr 29, 2025 | 5.31 | 5.48 | 5.23 | 5.27 | 5.27 | -0.57% | 8,123,140 |
| Apr 28, 2025 | 5.10 | 5.35 | 5.05 | 5.30 | 5.30 | 3.92% | 8,806,504 |
| Apr 25, 2025 | 5.00 | 5.12 | 5.00 | 5.10 | 5.10 | -0.39% | 7,137,230 |
| Apr 24, 2025 | 4.98 | 5.17 | 4.95 | 5.12 | 5.12 | 3.64% | 7,832,128 |
| Apr 23, 2025 | 4.84 | 4.99 | 4.79 | 4.94 | 4.94 | 7.39% | 10,299,856 |
| Apr 22, 2025 | 4.58 | 4.70 | 4.56 | 4.60 | 4.60 | 2.68% | 6,313,618 |
| Apr 21, 2025 | 4.74 | 4.75 | 4.39 | 4.48 | 4.48 | -5.49% | 5,965,639 |
| Apr 17, 2025 | 4.68 | 4.80 | 4.63 | 4.74 | 4.74 | 1.50% | 6,636,442 |
| Apr 16, 2025 | 4.51 | 4.81 | 4.51 | 4.67 | 4.67 | 2.86% | 13,692,759 |
| Apr 15, 2025 | 4.60 | 4.65 | 4.51 | 4.54 | 4.54 | -1.52% | 5,013,355 |
| Apr 14, 2025 | 4.73 | 4.81 | 4.55 | 4.61 | 4.61 | -0.65% | 5,899,386 |
| Apr 11, 2025 | 4.45 | 4.69 | 4.45 | 4.64 | 4.64 | 5.22% | 10,894,150 |
| Apr 10, 2025 | 4.54 | 4.56 | 4.28 | 4.41 | 4.41 | -4.34% | 18,474,578 |
| Apr 9, 2025 | 4.09 | 4.66 | 4.04 | 4.61 | 4.61 | 13.55% | 16,401,227 |
| Apr 8, 2025 | 4.31 | 4.40 | 4.01 | 4.06 | 4.06 | -0.98% | 14,548,999 |
| Apr 7, 2025 | 3.95 | 4.42 | 3.91 | 4.10 | 4.10 | -1.91% | 12,987,955 |
| Apr 4, 2025 | 4.26 | 4.35 | 4.04 | 4.18 | 4.18 | -6.90% | 16,023,484 |
| Apr 3, 2025 | 4.48 | 4.59 | 4.36 | 4.49 | 4.49 | -3.02% | 12,448,613 |
| Apr 2, 2025 | 4.49 | 4.67 | 4.49 | 4.63 | 4.63 | 0.87% | 7,343,254 |
| Apr 1, 2025 | 4.49 | 4.59 | 4.42 | 4.59 | 4.59 | 2.23% | 10,676,506 |
| Mar 31, 2025 | 4.41 | 4.55 | 4.30 | 4.49 | 4.49 | -1.32% | 11,362,249 |
| Mar 28, 2025 | 4.80 | 4.86 | 4.53 | 4.55 | 4.55 | -5.60% | 8,882,460 |
| Mar 27, 2025 | 4.92 | 4.97 | 4.77 | 4.82 | 4.82 | -2.43% | 6,130,853 |
| Mar 26, 2025 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | -0.60% | 7,523,406 |
| Mar 25, 2025 | 5.21 | 5.23 | 4.91 | 4.97 | 4.97 | -3.87% | 7,429,081 |
| Mar 24, 2025 | 5.11 | 5.28 | 4.97 | 5.17 | 5.17 | 5.08% | 16,041,375 |
| Mar 21, 2025 | 4.98 | 5.04 | 4.86 | 4.92 | 4.92 | -2.38% | 17,916,498 |
| Mar 20, 2025 | 4.90 | 5.09 | 4.85 | 5.04 | 5.04 | 1.82% | 11,183,697 |
| Mar 19, 2025 | 4.83 | 4.97 | 4.83 | 4.95 | 4.95 | 2.70% | 8,535,480 |
| Mar 18, 2025 | 4.84 | 4.86 | 4.68 | 4.82 | 4.82 | - | 9,266,881 |
| Mar 17, 2025 | 4.70 | 4.85 | 4.66 | 4.82 | 4.82 | 2.77% | 9,788,423 |
| Mar 14, 2025 | 4.79 | 4.80 | 4.63 | 4.69 | 4.69 | - | 7,868,044 |
| Mar 13, 2025 | 4.76 | 4.82 | 4.63 | 4.69 | 4.69 | -2.49% | 8,308,968 |
| Mar 12, 2025 | 4.84 | 4.93 | 4.79 | 4.81 | 4.81 | 1.48% | 11,041,648 |
| Mar 11, 2025 | 4.53 | 4.82 | 4.51 | 4.74 | 4.74 | 4.18% | 12,835,854 |
| Mar 10, 2025 | 4.72 | 4.76 | 4.44 | 4.55 | 4.55 | -6.19% | 13,012,635 |
| Mar 7, 2025 | 4.90 | 4.95 | 4.77 | 4.85 | 4.85 | -1.62% | 7,819,762 |
| Mar 6, 2025 | 4.86 | 5.09 | 4.84 | 4.93 | 4.93 | -0.40% | 10,186,420 |
| Mar 5, 2025 | 4.89 | 5.02 | 4.87 | 4.95 | 4.95 | 3.56% | 9,673,997 |
| Mar 4, 2025 | 4.79 | 4.87 | 4.58 | 4.78 | 4.78 | 0.21% | 18,175,605 |
| Mar 3, 2025 | 5.35 | 5.35 | 4.77 | 4.77 | 4.77 | -9.83% | 16,055,591 |