NexGen Energy Ltd. (NXE)
NYSE: NXE
· Real-Time Price · USD
8.71
-0.11 (-1.25%)
At close: Oct 03, 2025, 3:59 PM
8.80
0.98%
After-hours: Oct 03, 2025, 07:55 PM EDT
NXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.78 | 8.87 | 8.60 | 8.72 | 8.72 | -1.13% | 9,389,934 |
| Oct 2, 2025 | 9.09 | 9.18 | 8.57 | 8.82 | 8.82 | -2.86% | 12,818,400 |
| Oct 1, 2025 | 8.92 | 9.18 | 8.86 | 9.08 | 9.08 | 1.45% | 7,239,600 |
| Sep 30, 2025 | 8.95 | 9.07 | 8.82 | 8.95 | 8.95 | -0.67% | 8,940,500 |
| Sep 29, 2025 | 9.36 | 9.43 | 8.89 | 9.01 | 9.01 | -0.99% | 9,084,100 |
| Sep 26, 2025 | 9.00 | 9.31 | 8.96 | 9.10 | 9.10 | 1.68% | 9,413,700 |
| 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 |
Page 1 of 136