NexGen Energy Ltd. (NXE) Historical Stock Data
4.10 ↓0.08 (-1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXE is down -0.50% a day on average. There have been 13 days where NexGen Energy Ltd. closed green and 17 days where NXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 4.90 | 5.04 | ↑$0.14 (2.86%) | 4.85 | 5.09 | 11.18M |
| 2025-03-19 | 4.83 | 4.95 | ↑$0.12 (2.48%) | 4.83 | 4.97 | 8.53M |
| 2025-03-18 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.68 | 4.86 | 9.27M |
| 2025-03-17 | 4.70 | 4.82 | ↑$0.12 (2.55%) | 4.66 | 4.85 | 9.79M |
| 2025-03-14 | 4.79 | 4.69 | ↓$0.10 (-2.09%) | 4.63 | 4.80 | 7.87M |
| 2025-03-13 | 4.76 | 4.69 | ↓$0.07 (-1.47%) | 4.63 | 4.82 | 8.31M |
| 2025-03-12 | 4.84 | 4.81 | ↓$0.03 (-0.62%) | 4.79 | 4.93 | 11.04M |
| 2025-03-11 | 4.53 | 4.74 | ↑$0.21 (4.64%) | 4.51 | 4.82 | 12.83M |
| 2025-03-10 | 4.72 | 4.55 | ↓$0.17 (-3.60%) | 4.44 | 4.76 | 13.15M |
| 2025-03-07 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.77 | 4.95 | 7.82M |
| 2025-03-06 | 4.86 | 4.93 | ↑$0.07 (1.44%) | 4.84 | 5.09 | 10.19M |
| 2025-03-05 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.87 | 5.02 | 9.67M |
| 2025-03-04 | 4.79 | 4.78 | ↓$0.01 (-0.21%) | 4.58 | 4.87 | 18.17M |
| 2025-03-03 | 5.35 | 4.77 | ↓$0.58 (-10.84%) | 4.77 | 5.35 | 16.05M |
| 2025-02-28 | 5.18 | 5.29 | ↑$0.11 (2.12%) | 5.10 | 5.31 | 13.21M |
| 2025-02-27 | 5.51 | 5.22 | ↓$0.29 (-5.26%) | 5.21 | 5.62 | 12.34M |
| 2025-02-26 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.36 | 5.64 | 12.52M |
| 2025-02-25 | 5.48 | 5.34 | ↓$0.14 (-2.55%) | 5.30 | 5.51 | 13.42M |
Create an account or log in to view more rows.
$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
$NXE wtf is that dump
$NXE my lotto for earnings