NexGen Energy Ltd. (NXE) Historical Stock Data
6.96 ↓0.02 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXE is down -0.56% a day on average. There have been 12 days where NexGen Energy Ltd. closed green and 18 days where NXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.83 | 7.11 | 11.08M |
| 2024-12-19 | 7.08 | 6.98 | ↓$0.10 (-1.41%) | 6.97 | 7.15 | 5.97M |
| 2024-12-18 | 7.26 | 6.98 | ↓$0.28 (-3.86%) | 6.98 | 7.46 | 5.84M |
| 2024-12-17 | 7.28 | 7.27 | ↓$0.01 (-0.14%) | 7.09 | 7.29 | 5.69M |
| 2024-12-16 | 7.46 | 7.38 | ↓$0.08 (-1.07%) | 7.32 | 7.50 | 4.33M |
| 2024-12-13 | 7.79 | 7.50 | ↓$0.29 (-3.72%) | 7.49 | 7.84 | 6.39M |
| 2024-12-12 | 7.96 | 7.79 | ↓$0.17 (-2.14%) | 7.75 | 8.03 | 8.02M |
| 2024-12-11 | 7.96 | 8.09 | ↑$0.13 (1.63%) | 7.82 | 8.14 | 5.38M |
| 2024-12-10 | 7.96 | 7.99 | ↑$0.03 (0.38%) | 7.84 | 8.02 | 4.47M |
| 2024-12-09 | 8.50 | 7.98 | ↓$0.52 (-6.12%) | 7.97 | 8.53 | 5.03M |
| 2024-12-06 | 8.53 | 8.37 | ↓$0.16 (-1.82%) | 8.28 | 8.55 | 4.55M |
| 2024-12-05 | 8.33 | 8.47 | ↑$0.14 (1.68%) | 8.21 | 8.60 | 6.17M |
| 2024-12-04 | 8.45 | 8.33 | ↓$0.12 (-1.42%) | 8.16 | 8.58 | 9.31M |
| 2024-12-03 | 8.24 | 8.12 | ↓$0.12 (-1.46%) | 8.00 | 8.27 | 5.20M |
| 2024-12-02 | 8.41 | 8.22 | ↓$0.19 (-2.26%) | 8.09 | 8.53 | 7.28M |
| 2024-11-29 | 8.43 | 8.44 | ↑$0.01 (0.12%) | 8.36 | 8.67 | 3.82M |
| 2024-11-27 | 8.36 | 8.31 | ↓$0.05 (-0.60%) | 8.28 | 8.47 | 3.75M |
| 2024-11-26 | 8.34 | 8.31 | ↓$0.03 (-0.36%) | 8.18 | 8.50 | 4.68M |
| 2024-11-25 | 8.85 | 8.39 | ↓$0.46 (-5.20%) | 8.30 | 8.90 | 6.12M |
| 2024-11-22 | 8.87 | 8.88 | ↑$0.01 (0.11%) | 8.63 | 8.96 | 10.73M |
| 2024-11-21 | 8.45 | 8.73 | ↑$0.28 (3.31%) | 8.38 | 8.75 | 7.81M |
| 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 |
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!