NexGen Energy Ltd. (NXE) Historical Stock Data
8.33 ↑0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.50 | 8.33 | ↓$0.17 (-2.00%) | 8.25 | 8.57 | 8.11M |
| 2024-11-19 | 8.11 | 8.47 | ↑$0.36 (4.44%) | 8.01 | 8.57 | 15.69M |
| 2024-11-18 | 7.56 | 7.92 | ↑$0.36 (4.76%) | 7.56 | 8.09 | 9.97M |
| 2024-11-15 | 7.38 | 7.38 | ↑$0.00 (0.00%) | 7.27 | 7.79 | 9.91M |
| 2024-11-14 | 7.34 | 7.38 | ↑$0.04 (0.54%) | 7.17 | 7.47 | 6.30M |
| 2024-11-13 | 7.65 | 7.33 | ↓$0.32 (-4.18%) | 7.26 | 7.82 | 7.63M |
| 2024-11-12 | 7.19 | 7.60 | ↑$0.41 (5.70%) | 7.15 | 7.66 | 8.44M |
| 2024-11-11 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.00 | 7.37 | 6.40M |
| 2024-11-08 | 7.45 | 7.38 | ↓$0.07 (-0.94%) | 7.21 | 7.45 | 9.09M |
| 2024-11-07 | 7.10 | 7.39 | ↑$0.29 (4.08%) | 7.07 | 7.48 | 7.74M |
| 2024-11-06 | 7.26 | 7.08 | ↓$0.18 (-2.48%) | 6.98 | 7.39 | 8.83M |
| 2024-11-05 | 7.18 | 7.11 | ↓$0.07 (-0.97%) | 7.09 | 7.27 | 4.55M |
| 2024-11-04 | 7.12 | 7.16 | ↑$0.04 (0.56%) | 6.96 | 7.25 | 4.90M |
| 2024-11-01 | 7.45 | 7.23 | ↓$0.22 (-2.95%) | 7.18 | 7.47 | 4.68M |
| 2024-10-31 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.22 | 7.44 | 4.65M |
| 2024-10-30 | 7.50 | 7.40 | ↓$0.10 (-1.33%) | 7.34 | 7.55 | 3.01M |
| 2024-10-29 | 7.62 | 7.50 | ↓$0.12 (-1.57%) | 7.42 | 7.63 | 4.65M |
| 2024-10-28 | 7.41 | 7.61 | ↑$0.20 (2.70%) | 7.39 | 7.67 | 3.23M |
| 2024-10-25 | 7.60 | 7.53 | ↓$0.07 (-0.92%) | 7.47 | 7.66 | 3.21M |
| 2024-10-24 | 7.66 | 7.57 | ↓$0.09 (-1.17%) | 7.44 | 7.67 | 2.98M |
| 2024-10-23 | 7.80 | 7.54 | ↓$0.26 (-3.33%) | 7.42 | 7.83 | 4.51M |
| 2024-10-22 | 7.87 | 7.90 | ↑$0.03 (0.38%) | 7.66 | 7.97 | 4.31M |
| 2024-10-21 | 8.36 | 7.95 | ↓$0.41 (-4.90%) | 7.89 | 8.45 | 9.79M |
| 2024-10-18 | 8.15 | 8.33 | ↑$0.18 (2.21%) | 8.01 | 8.34 | 6.67M |
| 2024-10-17 | 8.04 | 8.11 | ↑$0.07 (0.87%) | 8.03 | 8.31 | 8.16M |
| 2024-10-16 | 7.57 | 8.03 | ↑$0.46 (6.08%) | 7.43 | 8.06 | 11.79M |
| 2024-10-15 | 7.22 | 7.27 | ↑$0.05 (0.69%) | 7.03 | 7.28 | 4.57M |
| 2024-10-14 | 7.10 | 7.30 | ↑$0.20 (2.82%) | 7.08 | 7.32 | 3.89M |
| 2024-10-11 | 7.01 | 7.10 | ↑$0.09 (1.28%) | 6.92 | 7.13 | 4.55M |
| 2024-10-10 | 6.90 | 7.07 | ↑$0.18 (2.54%) | 6.86 | 7.13 | 4.73M |
Create an account or log in to view more rows.
$NXE Bearish..
$NXE Pamp it higher...
$NXE FYI - leaning bullish
$NXE HERE WE GO
$NXE wtf is that dump
$NXE my lotto for earnings
$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!