NexGen Energy Ltd. (NXE) Historical Stock Data
7.96 ↑0.25 (3.24%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NXE is up 0.36% a day on average. There have been 18 days where NexGen Energy Ltd. closed green and 12 days where NXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.72 | 7.96 | ↑$0.24 (3.11%) | 7.62 | 8.04 | 5.42M |
| 2024-04-25 | 7.77 | 7.71 | ↓$0.06 (-0.77%) | 7.65 | 7.85 | 2.72M |
| 2024-04-24 | 7.86 | 7.81 | ↓$0.05 (-0.64%) | 7.70 | 7.92 | 2.38M |
| 2024-04-23 | 7.67 | 7.82 | ↑$0.15 (1.96%) | 7.60 | 7.91 | 3.45M |
| 2024-04-22 | 7.53 | 7.70 | ↑$0.17 (2.26%) | 7.49 | 7.81 | 5.29M |
| 2024-04-19 | 7.61 | 7.61 | ↑$0.00 (0.00%) | 7.55 | 7.78 | 4.23M |
| 2024-04-18 | 7.69 | 7.64 | ↓$0.05 (-0.65%) | 7.58 | 7.82 | 4.07M |
| 2024-04-17 | 7.89 | 7.67 | ↓$0.22 (-2.79%) | 7.62 | 7.97 | 3.98M |
| 2024-04-16 | 7.70 | 7.84 | ↑$0.14 (1.82%) | 7.55 | 7.97 | 5.90M |
| 2024-04-15 | 8.06 | 7.83 | ↓$0.23 (-2.85%) | 7.80 | 8.25 | 4.63M |
| 2024-04-12 | 8.33 | 8.01 | ↓$0.32 (-3.84%) | 7.94 | 8.47 | 5.19M |
| 2024-04-11 | 8.08 | 8.26 | ↑$0.18 (2.23%) | 7.96 | 8.34 | 4.72M |
| 2024-04-10 | 7.81 | 8.10 | ↑$0.29 (3.71%) | 7.73 | 8.11 | 6.49M |
| 2024-04-09 | 8.06 | 7.89 | ↓$0.17 (-2.11%) | 7.84 | 8.13 | 5.44M |
| 2024-04-08 | 8.35 | 7.98 | ↓$0.37 (-4.43%) | 7.86 | 8.36 | 10.65M |
| 2024-04-05 | 8.36 | 8.43 | ↑$0.07 (0.84%) | 8.23 | 8.61 | 4.31M |
| 2024-04-04 | 8.79 | 8.35 | ↓$0.44 (-5.01%) | 8.32 | 8.88 | 6.25M |
| 2024-04-03 | 8.55 | 8.81 | ↑$0.26 (3.04%) | 8.51 | 8.87 | 8.72M |
| 2024-04-02 | 8.34 | 8.55 | ↑$0.21 (2.52%) | 8.22 | 8.55 | 5.36M |
| 2024-04-01 | 7.96 | 8.43 | ↑$0.47 (5.90%) | 7.89 | 8.45 | 10.84M |
| 2024-03-28 | 7.70 | 7.77 | ↑$0.07 (0.91%) | 7.68 | 7.94 | 6.49M |
| 2024-03-27 | 7.60 | 7.69 | ↑$0.09 (1.18%) | 7.51 | 7.69 | 3.19M |
| 2024-03-26 | 7.67 | 7.59 | ↓$0.08 (-1.04%) | 7.46 | 7.73 | 4.28M |
| 2024-03-25 | 7.78 | 7.62 | ↓$0.16 (-2.06%) | 7.57 | 7.96 | 4.23M |
| 2024-03-22 | 7.71 | 7.74 | ↑$0.03 (0.39%) | 7.63 | 7.84 | 2.76M |
| 2024-03-21 | 7.71 | 7.74 | ↑$0.03 (0.39%) | 7.57 | 7.77 | 5.08M |
| 2024-03-20 | 7.32 | 7.60 | ↑$0.28 (3.83%) | 7.23 | 7.66 | 3.95M |
| 2024-03-19 | 7.32 | 7.32 | ↑$0.00 (0.00%) | 7.20 | 7.46 | 4.19M |
| 2024-03-18 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.29 | 7.55 | 4.66M |
| 2024-03-15 | 7.20 | 7.43 | ↑$0.23 (3.19%) | 7.18 | 7.70 | 10.42M |
Create an account or log in to view more rows.
$NXE the greatest stock of all time
will not bow to the shorts
oh yeah
$NXE just hold no panic
$NXE i am trading for a better future!
$NXE lfg!!! So much movement ! Buy n hodl!
$NXE bears haha
$NXE buy
$NXE do what the markets tells you to do not the other way around
$NXE PT?
$NXE I mean ... head and shoulders .....
$NXE is the dump over