NexGen Energy Ltd. (NXE) Historical Stock Data
5.33 ↑0.05 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXE is up 0.37% a day on average. There have been 16 days where NexGen Energy Ltd. closed green and 14 days where NXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.28 | 5.49 | 11.15M |
| 2025-05-01 | 5.34 | 5.28 | ↓$0.06 (-1.12%) | 5.16 | 5.43 | 10.81M |
| 2025-04-30 | 5.10 | 5.23 | ↑$0.13 (2.55%) | 5.06 | 5.27 | 7.37M |
| 2025-04-29 | 5.31 | 5.27 | ↓$0.04 (-0.75%) | 5.23 | 5.48 | 7.74M |
| 2025-04-28 | 5.10 | 5.30 | ↑$0.20 (3.92%) | 5.05 | 5.35 | 8.81M |
| 2025-04-25 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 5.00 | 5.12 | 7.14M |
| 2025-04-24 | 4.98 | 5.12 | ↑$0.15 (2.91%) | 4.96 | 5.17 | 7.83M |
| 2025-04-23 | 4.84 | 4.94 | ↑$0.10 (2.07%) | 4.79 | 4.99 | 10.30M |
| 2025-04-22 | 4.58 | 4.60 | ↑$0.02 (0.44%) | 4.56 | 4.70 | 6.31M |
| 2025-04-21 | 4.74 | 4.48 | ↓$0.26 (-5.49%) | 4.39 | 4.75 | 5.72M |
| 2025-04-17 | 4.68 | 4.74 | ↑$0.06 (1.28%) | 4.63 | 4.80 | 6.64M |
| 2025-04-16 | 4.51 | 4.67 | ↑$0.16 (3.55%) | 4.51 | 4.81 | 13.69M |
| 2025-04-15 | 4.60 | 4.54 | ↓$0.06 (-1.30%) | 4.51 | 4.65 | 5.01M |
| 2025-04-14 | 4.73 | 4.61 | ↓$0.12 (-2.54%) | 4.55 | 4.81 | 5.90M |
| 2025-04-11 | 4.45 | 4.64 | ↑$0.19 (4.27%) | 4.45 | 4.69 | 10.89M |
| 2025-04-10 | 4.54 | 4.41 | ↓$0.13 (-2.86%) | 4.28 | 4.56 | 18.47M |
| 2025-04-09 | 4.09 | 4.61 | ↑$0.52 (12.71%) | 4.04 | 4.66 | 16.40M |
| 2025-04-08 | 4.31 | 4.06 | ↓$0.25 (-5.80%) | 4.01 | 4.40 | 14.55M |
| 2025-04-07 | 3.95 | 4.10 | ↑$0.15 (3.80%) | 3.91 | 4.42 | 12.99M |
| 2025-04-04 | 4.26 | 4.18 | ↓$0.08 (-1.88%) | 4.04 | 4.35 | 16M |
| 2025-04-03 | 4.48 | 4.49 | ↑$0.01 (0.22%) | 4.36 | 4.59 | 12.45M |
| 2025-04-02 | 4.49 | 4.63 | ↑$0.14 (3.12%) | 4.49 | 4.67 | 7.34M |
| 2025-04-01 | 4.49 | 4.59 | ↑$0.10 (2.23%) | 4.42 | 4.59 | 10.68M |
| 2025-03-31 | 4.41 | 4.49 | ↑$0.08 (1.81%) | 4.30 | 4.55 | 11.36M |
| 2025-03-28 | 4.80 | 4.55 | ↓$0.25 (-5.21%) | 4.53 | 4.86 | 8.88M |
| 2025-03-27 | 4.92 | 4.82 | ↓$0.10 (-2.03%) | 4.77 | 4.97 | 6.13M |
| 2025-03-26 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.90 | 5.04 | 7.52M |
| 2025-03-25 | 5.21 | 4.97 | ↓$0.24 (-4.61%) | 4.91 | 5.23 | 7.43M |
| 2025-03-24 | 5.11 | 5.17 | ↑$0.06 (1.17%) | 4.97 | 5.28 | 16.04M |
| 2025-03-21 | 4.98 | 4.92 | ↓$0.06 (-1.20%) | 4.86 | 5.04 | 17.92M |
Create an account or log in to view more rows.
$NXE hi hi
$NXE the future is so bright .. I gotta wear shades..
$NXE futes cooperating!
$NXE good place to average up
$NXE I already know
tomorrow the bulls going to say "next week" just like every week.
$NXE I love this stonk!
$NXE Bearish..
$NXE Pamp it higher...
$NXE FYI - leaning bullish
$NXE HERE WE GO