NexGen Energy Ltd. (NXE) Historical Stock Data
9.25 ↓0.20 (-2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXE is up 0.31% a day on average. There have been 17 days where NexGen Energy Ltd. closed green and 13 days where NXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 9.52 | 9.25 | ↓$0.27 (-2.84%) | 9.17 | 9.55 | 2.27M |
| 2025-12-24 | 9.46 | 9.45 | ↓$0.01 (-0.11%) | 9.33 | 9.48 | 2.22M |
| 2025-12-23 | 9.23 | 9.42 | ↑$0.19 (2.06%) | 9.22 | 9.66 | 5.86M |
| 2025-12-22 | 9.36 | 9.15 | ↓$0.21 (-2.24%) | 9.14 | 9.59 | 7.81M |
| 2025-12-19 | 8.50 | 9.13 | ↑$0.63 (7.41%) | 8.50 | 9.27 | 18.31M |
| 2025-12-18 | 8.28 | 8.50 | ↑$0.22 (2.66%) | 8.28 | 8.56 | 7.52M |
| 2025-12-17 | 8.50 | 8.20 | ↓$0.30 (-3.53%) | 8.14 | 8.55 | 7.40M |
| 2025-12-16 | 8.55 | 8.44 | ↓$0.11 (-1.29%) | 8.36 | 8.70 | 6.82M |
| 2025-12-15 | 9.10 | 8.60 | ↓$0.50 (-5.49%) | 8.60 | 9.32 | 9.44M |
| 2025-12-12 | 9.43 | 8.91 | ↓$0.52 (-5.51%) | 8.69 | 9.44 | 6.38M |
| 2025-12-11 | 9.34 | 9.43 | ↑$0.09 (0.96%) | 9.27 | 9.60 | 5.47M |
| 2025-12-10 | 9.41 | 9.32 | ↓$0.09 (-0.96%) | 8.95 | 9.42 | 5.54M |
| 2025-12-09 | 9.26 | 9.41 | ↑$0.15 (1.62%) | 9.23 | 9.53 | 4.80M |
| 2025-12-08 | 9.41 | 9.35 | ↓$0.06 (-0.64%) | 9.23 | 9.53 | 5.16M |
| 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 |
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