NexGen Energy Ltd. (NXE) Historical Stock Data
9.41 ↓0.49 (-4.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXE is up 0.42% a day on average. There have been 19 days where NexGen Energy Ltd. closed green and 11 days where NXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.93 | 9.41 | ↓$0.52 (-5.24%) | 9.39 | 9.93 | 6.15M |
| 2025-12-04 | 9.23 | 9.90 | ↑$0.68 (7.32%) | 9.17 | 9.99 | 9.09M |
| 2025-12-03 | 9.14 | 9.31 | ↑$0.17 (1.86%) | 8.86 | 9.31 | 6.08M |
| 2025-12-02 | 8.89 | 9.05 | ↑$0.16 (1.80%) | 8.89 | 9.17 | 6.54M |
| 2025-12-01 | 8.85 | 8.87 | ↑$0.02 (0.23%) | 8.71 | 9.05 | 4.42M |
| 2025-11-28 | 8.75 | 8.96 | ↑$0.21 (2.40%) | 8.67 | 9.00 | 9.11M |
| 2025-11-26 | 8.40 | 8.62 | ↑$0.22 (2.62%) | 8.37 | 8.73 | 6.71M |
| 2025-11-25 | 8.00 | 8.31 | ↑$0.31 (3.88%) | 7.88 | 8.39 | 4.38M |
| 2025-11-24 | 7.61 | 8.03 | ↑$0.42 (5.52%) | 7.54 | 8.03 | 5.51M |
| 2025-11-21 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.33 | 7.67 | 8.45M |
| 2025-11-20 | 8.40 | 7.67 | ↓$0.73 (-8.69%) | 7.66 | 8.60 | 8.24M |
| 2025-11-19 | 8.12 | 8.25 | ↑$0.13 (1.60%) | 7.99 | 8.46 | 7.09M |
| 2025-11-18 | 7.80 | 8.02 | ↑$0.22 (2.82%) | 7.78 | 8.18 | 8.27M |
| 2025-11-17 | 8.00 | 7.92 | ↓$0.08 (-1.00%) | 7.79 | 8.20 | 8.17M |
| 2025-11-14 | 7.70 | 8.17 | ↑$0.47 (6.10%) | 7.61 | 8.26 | 6.88M |
| 2025-11-13 | 8.43 | 8.09 | ↓$0.34 (-4.03%) | 8.04 | 8.66 | 6.34M |
| 2025-11-12 | 8.71 | 8.47 | ↓$0.24 (-2.76%) | 8.24 | 8.78 | 7.24M |
| 2025-11-11 | 8.72 | 8.69 | ↓$0.03 (-0.34%) | 8.48 | 8.72 | 6.61M |
| 2025-11-10 | 8.72 | 8.84 | ↑$0.12 (1.38%) | 8.59 | 8.85 | 6.59M |
| 2025-11-07 | 7.91 | 8.45 | ↑$0.54 (6.83%) | 7.82 | 8.47 | 7.10M |
| 2025-11-06 | 8.55 | 8.13 | ↓$0.41 (-4.86%) | 7.75 | 8.58 | 15.36M |
| 2025-11-05 | 8.70 | 8.75 | ↑$0.05 (0.57%) | 8.52 | 8.83 | 9.86M |
| 2025-11-04 | 8.96 | 8.65 | ↓$0.31 (-3.46%) | 8.63 | 9.00 | 11.51M |
| 2025-11-03 | 9.79 | 9.14 | ↓$0.65 (-6.64%) | 9.09 | 9.87 | 9.84M |
| 2025-10-31 | 9.81 | 9.76 | ↓$0.05 (-0.51%) | 9.63 | 9.94 | 10.25M |
| 2025-10-30 | 9.68 | 9.78 | ↑$0.10 (1.03%) | 9.52 | 9.82 | 9.30M |
| 2025-10-29 | 9.50 | 9.67 | ↑$0.17 (1.79%) | 9.27 | 9.81 | 12.94M |
| 2025-10-28 | 9.26 | 9.52 | ↑$0.26 (2.81%) | 9.07 | 9.63 | 18.83M |
| 2025-10-27 | 8.75 | 8.50 | ↓$0.25 (-2.86%) | 8.27 | 8.77 | 7.61M |
| 2025-10-24 | 8.55 | 8.74 | ↑$0.19 (2.22%) | 8.42 | 8.79 | 8.46M |
Create an account or log in to view more rows.
$NXE Longs will be rewarded handsomely
$NXE the best advice has been no stop losses. Would have cost a fortune!!!
$NXE hold
$NXE looks good
$NXE Same thing
different day
$NXE out of the way
$NXE hi hi
$NXE the future is so bright .. I gotta wear shades..
$NXE futes cooperating!
$NXE good place to average up