Dark

NXE
NexGen Energy Ltd.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

8.88USD-2.632%(-0.24)5,194,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

9.00USD-1.316%(-0.12)8,323

After-hours

Oct 1, 2026 4:24:30 PM EDT

8.91USD+0.328%(+0.03)14,307

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.0100	9.1300	8.7700	8.8800	-2.632%	5,194,497	0.000%
2026-09-30	9.1500	9.4300	9.0108	9.1200	+0.997%	9,187,462	-2.632%
2026-09-29	9.1200	9.1501	8.9500	9.0300	+0.445%	2,887,699	-1.661%
2026-09-28	9.0000	9.1250	8.9300	8.9900	-2.176%	4,448,219	-1.224%
2026-09-25	9.3500	9.3550	9.1700	9.1900	-0.863%	2,501,704	-3.373%
2026-09-24	9.5000	9.5750	9.2300	9.2700	-3.738%	4,254,724	-4.207%
2026-09-23	9.9000	9.9714	9.6300	9.6300	-3.410%	2,709,472	-7.788%
2026-09-22	9.8600	10.0650	9.6201	9.9700	+1.735%	3,161,829	-10.933%
2026-09-21	9.6900	9.9300	9.5606	9.8000	+4.813%	4,981,487	-9.388%
2026-09-18	9.5600	9.6700	9.3400	9.3500	-1.058%	6,516,288	-5.027%
2026-09-17	9.6300	9.6300	9.4000	9.4500	+0.746%	2,769,165	-6.032%
2026-09-16	9.6200	9.6600	9.2700	9.3800	-0.846%	3,333,989	-5.330%
2026-09-15	9.5000	9.6600	9.3500	9.4600	-0.106%	3,781,970	-6.131%
2026-09-14	9.5500	9.6100	9.2800	9.4700	-3.858%	5,544,220	-6.230%
2026-09-11	10.2200	10.2700	9.7900	9.8500	-3.526%	4,570,297	-9.848%
2026-09-10	10.3500	10.5200	10.2100	10.2100	-4.041%	2,427,562	-13.026%
2026-09-09	10.7000	10.8900	10.5900	10.6400	-0.468%	2,724,124	-16.541%
2026-09-08	10.8400	10.9800	10.5950	10.6900	-0.373%	3,218,893	-16.932%
2026-09-04	10.5600	10.8400	10.4700	10.7300	+0.562%	3,942,794	-17.241%
2026-09-03	10.5100	10.7550	10.5050	10.6700	+4.403%	3,565,552	-16.776%
2026-09-02	9.9500	10.3100	9.9300	10.2200	+2.920%	4,507,929	-13.112%
2026-09-01	10.2500	10.3600	9.8950	9.9300	-5.158%	5,539,963	-10.574%
2026-08-31	10.4000	10.5300	10.3200	10.4700	+0.673%	4,387,097	-15.186%
2026-08-28	11.2100	11.2900	10.2810	10.4000	-7.060%	5,846,046	-14.615%
2026-08-27	11.1800	11.2850	11.1000	11.1900	+1.084%	3,625,405	-20.643%
2026-08-26	11.1300	11.4500	11.0497	11.0700	-1.249%	3,637,950	-19.783%
2026-08-25	11.0000	11.3300	10.8750	11.2100	+2.562%	4,391,998	-20.785%
2026-08-24	10.9400	11.2600	10.7701	10.9300	+0.645%	4,580,672	-18.756%
2026-08-21	10.6500	10.9250	10.5100	10.8600	+6.262%	6,923,771	-18.232%
2026-08-20	10.4900	10.6710	10.0824	10.2200	-3.220%	2,820,271	-13.112%
2026-08-19	10.4000	10.6200	10.3250	10.5600	+2.924%	4,325,528	-15.909%
2026-08-18	10.5600	10.6150	9.9850	10.2600	-4.558%	5,704,060	-13.450%
2026-08-17	10.4400	11.2582	10.2200	10.7500	+3.465%	14,830,156	-17.395%
2026-08-14	10.4700	10.6100	10.3400	10.3900	0.000%	2,201,627	-14.533%
2026-08-13	10.4400	10.6300	10.2900	10.3900	-1.517%	13,124,503	-14.533%
2026-08-12	10.7600	10.8100	10.4800	10.5500	-0.095%	4,508,626	-15.829%
2026-08-11	10.3700	10.7100	10.3600	10.5600	+2.524%	2,867,602	-15.909%
2026-08-10	10.4500	10.5000	10.2150	10.3000	-1.246%	3,284,039	-13.786%
2026-08-07	10.5000	10.7909	10.4100	10.4300	+1.955%	3,672,595	-14.861%
2026-08-06	9.9800	10.4300	9.8700	10.2300	+1.892%	4,191,447	-13.196%
2026-08-05	10.0000	10.1500	9.8150	10.0400	+2.869%	3,880,993	-11.554%
2026-08-04	9.6400	9.9150	9.5300	9.7600	+1.985%	5,395,699	-9.016%
2026-08-03	9.1300	9.6700	9.0850	9.5700	+4.590%	3,474,744	-7.210%
2026-07-31	9.4100	9.4700	8.9400	9.1500	-1.824%	5,105,530	-2.951%
2026-07-30	9.1800	9.3600	9.0450	9.3200	+4.367%	5,678,125	-4.721%
2026-07-29	9.1700	9.3456	8.7800	8.9300	-2.723%	7,662,292	-0.560%
2026-07-28	9.1400	9.2950	8.8600	9.1800	-1.502%	7,903,783	-3.268%
2026-07-27	9.3000	9.4815	9.1400	9.3200	+1.969%	2,943,525	-4.721%
2026-07-24	9.4200	9.4300	9.0700	9.1400	-2.455%	3,937,588	-2.845%
2026-07-23	9.3000	9.4600	9.1850	9.3700	-0.742%	3,224,770	-5.229%
2026-07-22	9.3000	9.5900	9.2700	9.4400	+2.944%	4,480,824	-5.932%
2026-07-21	8.9200	9.2150	8.7950	9.1700	+5.040%	5,381,409	-3.162%
2026-07-20	8.8000	8.8750	8.6447	8.7300	-0.795%	6,290,447	+1.718%
2026-07-17	8.7100	8.9500	8.5884	8.8000	-0.677%	5,498,258	+0.909%
2026-07-16	9.0500	9.0800	8.7700	8.8600	-4.216%	4,489,307	+0.226%
2026-07-15	9.4500	9.5150	9.0400	9.2500	-1.175%	5,723,951	-4.000%
2026-07-14	9.3100	9.4850	9.2400	9.3600	+3.885%	4,387,874	-5.128%
2026-07-13	9.5400	9.6600	8.9400	9.0100	-6.825%	3,936,691	-1.443%
2026-07-10	9.5800	9.8100	9.5700	9.6700	+2.004%	3,907,461	-8.170%
2026-07-09	9.2400	9.5350	9.2400	9.4800	+3.268%	3,294,286	-6.329%
2026-07-08	8.9200	9.2450	8.8974	9.1800	+0.990%	3,637,276	-3.268%
2026-07-07	9.5000	9.5300	8.8850	9.0900	-6.095%	6,403,210	-2.310%
2026-07-06	9.7100	9.9000	9.6050	9.6800	+0.519%	2,755,463	-8.264%
2026-07-02	9.6100	9.9050	9.4600	9.6300	+1.905%	4,445,991	-7.788%
2026-07-01	9.5800	10.0300	9.3900	9.4500	+0.639%	5,770,138	-6.032%
2026-06-30	9.6600	9.6700	9.2300	9.3900	-3.196%	4,959,503	-5.431%
2026-06-29	9.6700	9.7865	9.4300	9.7000	-0.513%	3,400,564	-8.454%
2026-06-26	9.5500	9.9000	9.4847	9.7500	+1.036%	4,866,720	-8.923%
2026-06-25	10.1000	10.2600	9.6150	9.6500	-4.171%	5,892,963	-7.979%
2026-06-24	10.2500	10.3900	9.9300	10.0700	-2.799%	3,370,668	-11.817%
2026-06-23	10.0500	10.7200	9.9900	10.3600	-0.861%	4,037,715	-14.286%
2026-06-22	10.3900	10.6200	10.3150	10.4500	-1.878%	3,613,383	-15.024%
2026-06-18	10.7000	10.9100	10.3950	10.6500	+1.525%	12,773,287	-16.620%
2026-06-17	10.6300	10.9000	10.4600	10.4900	-1.224%	14,941,409	-15.348%
2026-06-16	10.5100	10.8600	10.4600	10.6200	+0.759%	4,362,589	-16.384%
2026-06-15	10.3200	10.7100	10.2600	10.5400	+7.005%	5,215,616	-15.750%
2026-06-12	9.7600	10.0100	9.6750	9.8500	+1.026%	3,479,815	-9.848%
2026-06-11	9.4100	9.7850	9.2900	9.7500	+5.178%	5,833,335	-8.923%
2026-06-10	9.6700	9.9800	9.1700	9.2700	-6.647%	6,508,311	-4.207%
2026-06-09	10.4500	10.5000	9.5800	9.9300	-4.519%	9,471,408	-10.574%
2026-06-08	10.5300	10.6624	10.2350	10.4000	+1.167%	5,451,403	-14.615%
2026-06-05	11.1000	11.1500	10.2700	10.2800	-9.904%	8,600,787	-13.619%
2026-06-04	11.3000	11.5700	11.1000	11.4100	+0.617%	4,710,358	-22.174%
2026-06-03	12.2500	12.2961	11.3400	11.3400	-8.842%	8,428,804	-21.693%
2026-06-02	11.3500	12.5000	11.2950	12.4400	+9.123%	9,835,980	-28.617%
2026-06-01	11.4000	11.6000	11.0600	11.4000	-1.384%	6,547,600	-22.105%
2026-05-29	11.3000	11.6600	11.1700	11.5600	+2.301%	5,881,748	-23.183%
2026-05-28	11.0000	11.3600	10.7850	11.3000	+1.619%	6,150,689	-21.416%
2026-05-27	10.8500	11.2950	10.8020	11.1200	+1.275%	5,243,773	-20.144%
2026-05-26	10.8600	11.0450	10.7350	10.9800	+3.002%	6,293,234	-19.126%
2026-05-22	10.5900	10.8000	10.5100	10.6600	+1.235%	6,230,466	-16.698%
2026-05-21	10.5500	10.7850	10.3850	10.5300	-0.567%	5,285,272	-15.670%
2026-05-20	10.6200	10.7600	10.4200	10.5900	+0.570%	6,383,740	-16.147%
2026-05-19	10.9000	10.9300	10.4650	10.5300	-4.011%	5,900,691	-15.670%
2026-05-18	11.2500	11.2750	10.8700	10.9700	-2.402%	4,123,074	-19.052%
2026-05-15	11.6000	11.6800	11.2150	11.2400	-6.099%	6,500,273	-20.996%
2026-05-14	12.1300	12.1600	11.6200	11.9700	-1.724%	5,483,189	-25.815%
2026-05-13	12.3300	12.4050	11.7550	12.1800	-1.136%	6,642,286	-27.094%
2026-05-12	12.3400	12.4050	11.8200	12.3200	-2.686%	8,618,473	-27.922%
2026-05-11	12.5300	12.8550	12.4600	12.6600	+4.283%	8,266,166	-29.858%
2026-05-08	12.4900	12.4900	11.9900	12.1400	-1.939%	5,135,859	-26.853%
2026-05-07	12.9600	12.9850	12.2200	12.3800	-3.882%	8,514,827	-28.271%
2026-05-06	12.0600	12.9100	11.8600	12.8800	+6.271%	7,406,613	-31.056%
2026-05-05	12.5900	12.8000	11.9800	12.1200	-2.729%	6,092,489	-26.733%
2026-05-04	12.4000	12.6250	12.2750	12.4600	+0.646%	5,130,972	-28.732%
2026-05-01	12.5000	12.5900	12.0300	12.3800	-1.512%	3,842,588	-28.271%
2026-04-30	11.8700	12.5800	11.8700	12.5700	+6.797%	5,364,058	-29.356%
2026-04-29	12.0400	12.0989	11.6200	11.7700	-2.161%	5,246,639	-24.554%
2026-04-28	12.3000	12.3850	11.7800	12.0300	-3.606%	6,166,579	-26.185%
2026-04-27	12.4200	12.7400	12.1350	12.4800	+0.645%	5,081,632	-28.846%
2026-04-24	12.8200	12.8800	12.3150	12.4000	-2.439%	4,321,008	-28.387%
2026-04-23	13.1000	13.3100	12.2950	12.7100	-2.977%	6,921,228	-30.134%
2026-04-22	12.4800	13.1000	12.3600	13.1000	+7.553%	6,109,422	-32.214%
2026-04-21	12.7400	12.7400	12.0800	12.1800	-4.170%	4,709,243	-27.094%
2026-04-20	12.5400	12.7600	12.2700	12.7100	+0.158%	6,303,253	-30.134%
2026-04-17	12.8200	13.1800	12.6100	12.6900	+0.316%	7,670,377	-30.024%
2026-04-16	12.4500	12.7600	12.4000	12.6500	+2.929%	4,926,084	-29.802%
2026-04-15	12.0000	12.5600	11.9000	12.2900	+3.104%	5,329,498	-27.746%
2026-04-14	12.0800	12.1400	11.7500	11.9200	+0.506%	3,529,347	-25.503%
2026-04-13	11.2900	11.8700	11.1300	11.8600	+4.126%	4,814,418	-25.126%
2026-04-10	11.6400	11.8100	11.3800	11.3900	-0.870%	3,900,378	-22.037%
2026-04-09	11.4800	11.6400	11.3200	11.4900	-0.519%	4,849,600	-22.715%
2026-04-08	11.9800	12.3200	11.3900	11.5500	+1.673%	6,312,033	-23.117%
2026-04-07	11.4200	11.5100	11.0500	11.3600	-1.217%	4,208,898	-21.831%
2026-04-06	11.7700	11.8400	11.3400	11.5000	-1.961%	4,079,267	-22.783%
2026-04-02	11.1600	11.8350	11.0100	11.7300	+1.121%	4,520,163	-24.297%
2026-04-01	11.9200	12.1100	11.6000	11.6000	0.000%	5,236,398	-23.448%
2026-03-31	11.1000	11.6300	11.0300	11.6000	+7.011%	7,728,087	-23.448%
2026-03-30	11.1200	11.2599	10.6450	10.8400	-1.812%	7,425,552	-18.081%
2026-03-27	10.8100	11.1800	10.7600	11.0400	-0.361%	5,039,330	-19.565%
2026-03-26	11.5100	11.7400	11.0500	11.0800	-5.461%	4,628,173	-19.856%
2026-03-25	11.8500	12.1300	11.6350	11.7200	+0.774%	6,631,775	-24.232%
2026-03-24	11.2700	11.6500	11.1400	11.6300	+2.018%	6,646,211	-23.646%
2026-03-23	11.1500	11.5750	10.9900	11.4000	+1.243%	13,408,719	-22.105%
2026-03-20	11.5400	11.7600	10.8750	11.2600	-1.141%	34,831,294	-21.137%
2026-03-19	11.3000	11.5150	10.7912	11.3900	-3.146%	10,459,349	-22.037%
2026-03-18	11.9000	11.9750	11.6450	11.7600	-1.508%	6,287,691	-24.490%
2026-03-17	11.8900	12.2000	11.7650	11.9400	+1.790%	4,901,064	-25.628%
2026-03-16	12.0600	12.3300	11.5700	11.7300	-3.058%	7,852,553	-24.297%
2026-03-13	12.5600	12.6600	11.8600	12.1000	-2.889%	9,557,260	-26.612%
2026-03-12	12.5200	12.7150	12.1150	12.4600	-1.424%	7,891,143	-28.732%
2026-03-11	12.8800	13.0100	12.5450	12.6400	-2.769%	5,064,377	-29.747%
2026-03-10	12.7000	13.4400	12.6400	13.0000	+2.686%	8,642,017	-31.692%
2026-03-09	11.9000	12.6600	11.7200	12.6600	+4.715%	8,440,915	-29.858%
2026-03-06	12.1800	12.6150	11.8714	12.0900	-2.500%	7,577,971	-26.551%
2026-03-05	12.6900	13.1800	12.0700	12.4000	-2.897%	12,029,005	-28.387%
2026-03-04	12.6600	12.9400	12.1500	12.7700	+3.317%	4,984,887	-30.462%
2026-03-03	12.6500	12.6600	11.7600	12.3600	-7.068%	10,603,902	-28.155%
2026-03-02	12.5900	13.3100	12.5150	13.3000	+4.069%	7,389,850	-33.233%
2026-02-27	12.6600	12.7800	12.3950	12.7800	+0.157%	6,217,712	-30.516%
2026-02-26	12.6800	12.8200	12.2650	12.7600	-0.468%	6,315,027	-30.408%
2026-02-25	13.0000	13.1600	12.7000	12.8200	-0.233%	5,484,573	-30.733%
2026-02-24	12.2900	12.9100	12.1200	12.8500	+3.713%	7,212,832	-30.895%
2026-02-23	12.3000	12.4716	12.1500	12.3900	+0.081%	5,009,222	-28.329%
2026-02-20	12.4200	12.8050	12.0900	12.3800	+0.324%	9,553,694	-28.271%
2026-02-19	12.0000	12.4050	11.7750	12.3400	+2.492%	9,106,917	-28.039%
2026-02-18	11.7700	12.1200	11.7000	12.0400	+3.614%	6,909,348	-26.246%
2026-02-17	11.4100	11.6700	11.1400	11.6200	0.000%	7,231,705	-23.580%
2026-02-13	11.5400	11.8900	11.2300	11.6200	+0.693%	11,668,406	-23.580%
2026-02-12	11.9000	11.9300	11.3600	11.5400	-3.431%	9,565,317	-23.050%
2026-02-11	11.9900	12.2100	11.5700	11.9500	+2.050%	9,287,714	-25.690%
2026-02-10	11.6400	11.7800	11.5000	11.7100	+0.257%	8,187,508	-24.167%
2026-02-09	11.0550	11.7300	10.9900	11.6800	+5.797%	7,261,705	-23.973%
2026-02-06	11.2900	11.4300	9.8500	11.0400	-0.361%	34,634,843	-19.565%
2026-02-05	11.1600	11.5500	10.9200	11.0800	-4.647%	7,715,143	-19.856%
2026-02-04	12.5700	12.5700	11.1334	11.6200	-7.337%	13,015,000	-23.580%
2026-02-03	12.6800	12.8600	12.0700	12.5400	+3.295%	11,340,400	-29.187%
2026-02-02	12.4400	12.9850	12.0200	12.1400	-3.421%	10,991,771	-26.853%
2026-01-30	12.8600	13.2200	12.3850	12.5700	-5.560%	10,701,686	-29.356%
2026-01-29	13.8900	13.9200	12.5500	13.3100	-4.382%	15,529,594	-33.283%
2026-01-28	13.0600	13.9600	12.8650	13.9200	+8.920%	17,585,341	-36.207%
2026-01-27	12.1300	13.0000	12.0200	12.7800	+4.926%	7,596,805	-30.516%
2026-01-26	12.9500	13.2000	12.0800	12.1800	-3.180%	8,472,516	-27.094%
2026-01-23	12.6400	12.7500	12.3800	12.5800	+0.239%	6,304,356	-29.412%
2026-01-22	12.5500	12.6900	12.3013	12.5500	+1.619%	5,836,742	-29.243%
2026-01-21	12.2450	12.3700	11.9600	12.3500	+2.917%	8,077,815	-28.097%
2026-01-20	11.8500	12.2700	11.7600	12.0000	+0.925%	9,148,458	-26.000%
2026-01-16	11.7700	12.1850	11.7300	11.8900	+1.451%	7,357,253	-25.315%
2026-01-15	11.5300	12.0283	11.3500	11.7200	+1.648%	7,649,233	-24.232%
2026-01-14	11.2200	11.6500	11.0600	11.5300	+2.946%	8,099,190	-22.984%
2026-01-13	11.1900	11.3750	11.0650	11.2000	+0.810%	6,627,928	-20.714%
2026-01-12	10.8500	11.1900	10.6300	11.1100	+3.445%	6,737,518	-20.072%
2026-01-09	11.1300	11.3300	10.5850	10.7400	-0.463%	6,784,796	-17.318%
2026-01-08	10.9000	10.9200	10.6550	10.7900	-1.281%	7,203,686	-17.702%
2026-01-07	10.8000	10.9450	10.7200	10.9300	+0.092%	7,186,810	-18.756%
2026-01-06	10.8600	11.0850	10.6500	10.9200	+1.866%	7,048,753	-18.681%
2026-01-05	10.5600	10.7350	10.1400	10.7200	+4.585%	9,749,233	-17.164%
2026-01-02	9.4400	10.3700	9.4200	10.2500	+11.413%	13,123,448	-13.366%
2025-12-31	9.1400	9.3450	9.1245	9.2000	+0.877%	4,246,483	-3.478%
2025-12-30	9.3500	9.4200	9.0500	9.1200	-1.512%	4,634,351	-2.632%
2025-12-29	9.1900	9.5500	9.1600	9.2600	+0.108%	3,662,762	-4.104%
2025-12-26	9.5200	9.5500	9.1700	9.2500	-2.116%	2,503,108	-4.000%
2025-12-24	9.4600	9.4800	9.3300	9.4500	+0.318%	2,250,733	-6.032%
2025-12-23	9.2300	9.6600	9.2200	9.4200	+2.951%	6,185,159	-5.732%
2025-12-22	9.3600	9.5900	9.1400	9.1500	+0.219%	8,430,747	-2.951%
2025-12-19	8.5000	9.2650	8.5000	9.1300	+7.412%	18,307,844	-2.738%
2025-12-18	8.2800	8.5600	8.2800	8.5000	+3.659%	7,897,203	+4.471%
2025-12-17	8.5000	8.5500	8.1350	8.2000	-2.844%	8,187,863	+8.293%
2025-12-16	8.5500	8.7000	8.3600	8.4400	-1.860%	6,820,691	+5.213%
2025-12-15	9.1000	9.3200	8.6000	8.6000	-3.479%	9,435,187	+3.256%
2025-12-12	9.4300	9.4350	8.6900	8.9100	-5.514%	6,374,515	-0.337%
2025-12-11	9.3400	9.6000	9.2700	9.4300	+1.180%	5,593,728	-5.832%
2025-12-10	9.4100	9.4200	8.9500	9.3200	-0.956%	16,314,382	-4.721%
2025-12-09	9.2600	9.5300	9.2300	9.4100	+0.642%	5,069,167	-5.632%
2025-12-08	9.4100	9.5400	9.2300	9.3500	-0.638%	5,649,963	-5.027%
2025-12-05	9.9300	9.9302	9.3900	9.4100	-4.949%	6,737,355	-5.632%
2025-12-04	9.2250	9.9900	9.1650	9.9000	+6.337%	9,221,226	-10.303%
2025-12-03	9.1400	9.3100	8.8550	9.3100	+2.873%	6,625,188	-4.619%
2025-12-02	8.8900	9.1700	8.8900	9.0500	+2.029%	7,093,753	-1.878%
2025-12-01	8.8500	9.0490	8.7100	8.8700	-1.004%	4,761,230	+0.113%
2025-11-28	8.7500	9.0000	8.6600	8.9600	+3.944%	9,104,833	-0.893%
2025-11-26	8.4000	8.7300	8.3700	8.6200	+3.730%	7,117,032	+3.016%
2025-11-25	8.0000	8.3900	7.8800	8.3100	+3.487%	4,384,078	+6.859%
2025-11-24	7.6100	8.0300	7.5400	8.0300	+6.217%	6,040,582	+10.585%
2025-11-21	7.5500	7.6700	7.3300	7.5600	-1.434%	8,445,141	+17.460%
2025-11-20	8.4000	8.5985	7.6600	7.6700	-7.030%	8,241,579	+15.776%
2025-11-19	8.1200	8.4550	7.9902	8.2500	+2.868%	7,429,328	+7.636%
2025-11-18	7.8000	8.1800	7.7800	8.0200	+1.263%	8,483,756	+10.723%
2025-11-17	8.0000	8.2000	7.7900	7.9200	-3.060%	8,165,238	+12.121%
2025-11-14	7.7000	8.2600	7.6100	8.1700	+0.989%	6,879,140	+8.690%
2025-11-13	8.4300	8.6600	8.0400	8.0900	-4.486%	8,485,421	+9.765%
2025-11-12	8.7100	8.7800	8.2442	8.4700	-2.532%	7,238,225	+4.841%
2025-11-11	8.7200	8.7220	8.4800	8.6900	-1.697%	7,222,353	+2.186%
2025-11-10	8.7200	8.8450	8.5900	8.8400	+4.615%	7,314,390	+0.452%
2025-11-07	7.9100	8.4700	7.8200	8.4500	+3.936%	7,505,036	+5.089%
2025-11-06	8.5450	8.6200	7.7500	8.1300	-7.086%	15,379,699	+9.225%
2025-11-05	8.7000	8.8300	8.5240	8.7500	+1.156%	10,132,945	+1.486%
2025-11-04	8.9600	9.0000	8.6300	8.6500	-5.361%	11,516,507	+2.659%
2025-11-03	9.7900	9.8700	9.0900	9.1400	-6.352%	9,844,679	-2.845%
2025-10-31	9.8100	9.9500	9.6300	9.7600	-0.204%	11,439,662	-9.016%
2025-10-30	9.6800	9.8225	9.5201	9.7800	+1.138%	9,402,156	-9.202%
2025-10-29	9.5000	9.8050	9.2700	9.6700	+1.576%	13,284,088	-8.170%
2025-10-28	9.2600	9.6250	9.0650	9.5200	+12.000%	19,989,949	-6.723%
2025-10-27	8.7500	8.7800	8.2700	8.5000	-2.746%	7,847,449	+4.471%
2025-10-24	8.5500	8.7933	8.4200	8.7400	+3.677%	8,471,109	+1.602%
2025-10-23	8.5100	8.6800	8.3900	8.4300	-0.472%	8,363,596	+5.338%
2025-10-22	8.0000	8.5500	7.9600	8.4700	+3.799%	13,707,379	+4.841%
2025-10-21	8.4200	8.4600	8.0500	8.1600	-6.207%	11,488,162	+8.824%
2025-10-20	8.6000	8.7761	8.3223	8.7000	+3.203%	10,090,543	+2.069%
2025-10-17	8.5500	8.9500	8.3600	8.4300	-6.125%	13,978,846	+5.338%
2025-10-16	9.4400	9.7700	8.9300	8.9800	-4.264%	17,258,756	-1.114%
2025-10-15	9.6800	9.8000	8.9000	9.3800	-0.213%	14,787,029	-5.330%
2025-10-14	8.8600	9.8000	8.5400	9.4000	+4.677%	18,926,676	-5.532%
2025-10-13	9.1300	9.4100	8.7350	8.9800	+2.511%	11,242,839	-1.114%
2025-10-10	8.8000	9.3100	8.6700	8.7600	-0.114%	13,404,700	+1.370%
2025-10-09	8.8100	8.9950	8.6737	8.7700	+0.114%	6,290,878	+1.254%
2025-10-08	8.9800	9.1100	8.5650	8.7600	-1.351%	11,313,497	+1.370%
2025-10-07	9.0800	9.3200	8.6900	8.8800	-1.770%	9,211,068	0.000%
2025-10-06	8.8900	9.1800	8.8400	9.0400	+3.670%	18,116,428	-1.770%
2025-10-03	8.7800	8.8665	8.6000	8.7200	-1.134%	9,648,122	+1.835%
2025-10-02	9.0900	9.1750	8.5700	8.8200	-2.863%	12,818,377	+0.680%
2025-10-01	8.9200	9.1800	8.8589	9.0800	+1.453%	7,239,581	-2.203%
2025-09-30	8.9500	9.0650	8.8200	8.9500	-0.666%	8,940,499	-0.782%
2025-09-29	9.3600	9.4297	8.8900	9.0100	-0.989%	9,084,064	-1.443%
2025-09-26	9.0000	9.3100	8.9600	9.1000	+1.676%	9,413,693	-2.418%
2025-09-25	8.4400	9.0300	8.3707	8.9500	+3.111%	9,657,842	-0.782%
2025-09-24	9.1600	9.3800	8.6300	8.6800	-4.405%	8,946,382	+2.304%
2025-09-23	8.9600	9.2275	8.8200	9.0800	+1.680%	10,377,667	-2.203%
2025-09-22	8.8700	8.9500	8.5650	8.9300	+1.362%	9,751,258	-0.560%
2025-09-19	8.3200	8.9300	8.3200	8.8100	+5.131%	12,964,766	+0.795%
2025-09-18	8.3000	8.4100	8.1645	8.3800	+1.453%	7,136,282	+5.967%
2025-09-17	8.2300	8.3359	8.1000	8.2600	+0.978%	5,648,739	+7.506%
2025-09-16	8.4900	8.4900	8.0800	8.1800	-3.081%	6,738,536	+8.557%
2025-09-15	7.6900	8.4800	7.5950	8.4400	+10.616%	16,166,671	+5.213%
2025-09-12	7.8600	7.8600	7.5350	7.6300	-3.050%	6,422,374	+16.383%
2025-09-11	7.9600	8.0443	7.8650	7.8700	-1.502%	5,658,943	+12.834%
2025-09-10	7.8800	8.1200	7.8638	7.9900	+1.783%	6,754,655	+11.139%
2025-09-09	7.9900	8.0950	7.7800	7.8500	-1.506%	6,335,107	+13.121%
2025-09-08	7.8100	7.9900	7.6900	7.9700	+2.179%	8,312,853	+11.418%
2025-09-05	7.6900	7.8000	7.4750	7.8000	+2.632%	8,563,001	+13.846%
2025-09-04	7.8200	7.8650	7.4700	7.6000	-3.431%	5,947,477	+16.842%
2025-09-03	7.7900	7.8700	7.6200	7.8700	+2.341%	6,234,461	+12.834%
2025-09-02	7.6000	7.6900	7.4400	7.6900	-2.411%	7,369,325	+15.475%
2025-08-29	7.7600	8.2700	7.6850	7.8800	+5.914%	14,247,605	+12.690%
2025-08-28	7.3000	7.4800	7.2600	7.4400	+2.762%	6,439,596	+19.355%
2025-08-27	7.3200	7.3200	7.1700	7.2400	-0.958%	5,834,506	+22.652%
2025-08-26	7.1800	7.4300	7.1200	7.3100	+2.813%	7,442,618	+21.477%
2025-08-25	7.1000	7.2300	7.0350	7.1100	+0.141%	7,790,303	+24.895%
2025-08-22	6.7900	7.1663	6.6700	7.1000	+7.739%	14,101,537	+25.070%
2025-08-21	6.4500	6.5900	6.4000	6.5900	+2.012%	5,204,614	+34.750%
2025-08-20	6.4800	6.5100	6.2600	6.4600	-1.374%	9,076,683	+37.461%
2025-08-19	7.0100	7.0268	6.5250	6.5500	-6.695%	8,823,565	+35.573%
2025-08-18	6.8300	7.0400	6.8150	7.0200	+2.933%	5,394,450	+26.496%
2025-08-15	6.7900	6.8329	6.6150	6.8200	+0.590%	4,758,371	+30.205%
2025-08-14	6.7050	6.8452	6.6600	6.7800	0.000%	4,633,097	+30.973%
2025-08-13	6.9300	6.9353	6.6700	6.7800	-2.023%	5,719,641	+30.973%
2025-08-12	6.8500	7.0100	6.8092	6.9200	+1.170%	4,800,229	+28.324%
2025-08-11	6.9000	6.9899	6.6800	6.8400	-0.581%	4,894,330	+29.825%
2025-08-08	7.0200	7.2750	6.8600	6.8800	-1.433%	5,515,212	+29.070%
2025-08-07	7.1200	7.1499	6.8400	6.9800	-1.828%	7,655,934	+27.221%
2025-08-06	7.0600	7.2400	6.9800	7.1100	+2.450%	7,852,526	+24.895%
2025-08-05	6.7700	6.9750	6.6900	6.9400	+2.663%	8,082,360	+27.954%
2025-08-04	6.5800	6.7900	6.5500	6.7600	+4.321%	4,977,806	+31.361%
2025-08-01	6.5100	6.5300	6.3000	6.4800	-3.428%	6,527,362	+37.037%
2025-07-31	6.8500	6.9300	6.6502	6.7100	-2.329%	5,604,521	+32.340%
2025-07-30	6.9100	7.0350	6.7700	6.8700	-1.857%	6,125,799	+29.258%
2025-07-29	7.0900	7.1800	6.9800	7.0000	-1.961%	5,239,007	+26.857%
2025-07-28	7.2800	7.2900	6.9550	7.1400	-2.192%	6,774,742	+24.370%
2025-07-25	7.3300	7.4200	7.0650	7.3000	-1.750%	6,270,951	+21.644%
2025-07-24	7.0800	7.4450	7.0350	7.4300	+4.795%	8,821,504	+19.515%
2025-07-23	6.8900	7.1100	6.8500	7.0900	+3.655%	7,011,327	+25.247%
2025-07-22	6.8300	6.9850	6.6850	6.8400	-0.292%	9,585,438	+29.825%
2025-07-21	7.0000	7.1300	6.7853	6.8600	-1.153%	10,176,189	+29.446%
2025-07-18	7.0500	7.0700	6.8400	6.9400	+0.144%	8,213,496	+27.954%
2025-07-17	6.8900	7.0600	6.8200	6.9300	-0.144%	11,289,465	+28.139%
2025-07-16	6.8000	6.9600	6.6950	6.9400	+2.511%	9,605,104	+27.954%
2025-07-15	6.8600	6.9100	6.5700	6.7700	+0.148%	8,383,240	+31.167%
2025-07-14	6.6000	6.7700	6.5050	6.7600	+2.115%	7,769,965	+31.361%
2025-07-11	6.5000	6.6600	6.4200	6.6200	+1.690%	6,392,522	+34.139%
2025-07-10	6.4500	6.5850	6.3700	6.5100	+1.244%	6,785,306	+36.406%
2025-07-09	6.5800	6.6100	6.4200	6.4300	-2.428%	6,145,409	+38.103%
2025-07-08	6.8100	6.8425	6.5000	6.5900	-3.088%	8,899,909	+34.750%
2025-07-07	6.7000	6.8200	6.4800	6.8000	+0.147%	8,520,506	+30.588%
2025-07-03	6.7700	6.8600	6.6600	6.7900	+0.147%	4,460,507	+30.781%
2025-07-02	6.7600	6.8100	6.6100	6.7800	+0.743%	9,754,645	+30.973%
2025-07-01	6.9500	6.9900	6.6550	6.7300	-3.026%	3,921,812	+31.947%
2025-06-30	6.8000	6.9800	6.6950	6.9400	+2.059%	9,878,425	+27.954%
2025-06-27	6.9200	6.9600	6.7100	6.8000	-1.734%	9,297,802	+30.588%
2025-06-26	6.7300	7.0350	6.6450	6.9200	+3.904%	15,045,436	+28.324%
2025-06-25	6.7750	6.8000	6.6000	6.6600	-1.625%	10,818,532	+33.333%
2025-06-24	6.6900	6.8600	6.6400	6.7700	+1.347%	10,028,529	+31.167%
2025-06-23	6.5600	6.8300	6.5300	6.6800	+1.212%	9,344,200	+32.934%
2025-06-20	6.8200	6.8500	6.5702	6.6000	-3.509%	14,016,073	+34.545%
2025-06-18	6.9000	6.9400	6.7500	6.8400	-0.726%	10,010,941	+29.825%
2025-06-17	6.9800	7.0500	6.8300	6.8900	-1.431%	12,749,320	+28.882%
2025-06-16	6.8800	7.2500	6.8550	6.9900	+5.430%	15,316,059	+27.039%
2025-06-13	6.6000	6.7352	6.4250	6.6300	-0.897%	9,206,857	+33.937%
2025-06-12	6.6100	6.7350	6.6100	6.6900	+0.753%	7,223,401	+32.735%
2025-06-11	6.4000	6.8200	6.3600	6.6400	+4.403%	11,906,931	+33.735%
2025-06-10	6.6000	6.6176	6.2600	6.3600	-2.901%	8,638,521	+39.623%
2025-06-09	6.5800	6.7900	6.4650	6.5500	+2.344%	18,092,345	+35.573%
2025-06-06	6.2900	6.4200	6.2000	6.4000	+1.587%	6,950,391	+38.750%
2025-06-05	6.4300	6.4500	6.2600	6.3000	-1.563%	5,662,256	+40.952%
2025-06-04	6.4000	6.4500	6.2700	6.4000	+0.471%	9,289,831	+38.750%
2025-06-03	6.2700	6.4600	6.1800	6.3700	+5.814%	15,782,573	+39.403%
2025-06-02	6.2100	6.2600	5.9800	6.0200	-2.589%	6,729,505	+47.508%
2025-05-30	6.1500	6.2000	6.0135	6.1800	-0.323%	11,988,261	+43.689%
2025-05-29	6.4300	6.4650	6.1400	6.2000	-3.276%	7,483,876	+43.226%
2025-05-28	6.3400	6.5400	6.3100	6.4100	+1.104%	8,130,384	+38.534%
2025-05-27	6.5500	6.6000	6.2300	6.3400	+1.603%	14,352,585	+40.063%
2025-05-23	5.8100	6.2899	5.7400	6.2400	+14.706%	21,185,058	+42.308%
2025-05-22	5.4400	5.4950	5.3450	5.4400	-0.548%	6,435,265	+63.235%
2025-05-21	5.4100	5.6200	5.3600	5.4700	+1.109%	4,411,799	+62.340%
2025-05-20	5.3700	5.4600	5.3050	5.4100	+0.745%	5,838,335	+64.140%
2025-05-19	5.3400	5.4399	5.2900	5.3700	-1.648%	3,166,290	+65.363%
2025-05-16	5.6000	5.6150	5.4300	5.4600	-2.847%	9,969,686	+62.637%
2025-05-15	5.5700	5.6300	5.3900	5.6200	+0.537%	8,378,641	+58.007%
2025-05-14	5.6500	5.6550	5.5200	5.5900	-1.930%	9,310,851	+58.855%
2025-05-13	5.6600	5.7650	5.6100	5.7000	-0.175%	6,172,909	+55.789%
2025-05-12	5.9200	5.9600	5.6000	5.7100	-0.349%	9,619,959	+55.517%
2025-05-09	5.5900	5.7500	5.5300	5.7300	+3.243%	8,340,019	+54.974%
2025-05-08	5.8000	5.8600	5.5100	5.5500	-0.893%	7,134,991	+60.000%
2025-05-07	5.3900	5.6800	5.3900	5.6000	+3.896%	15,824,913	+58.571%
2025-05-06	5.1700	5.5200	5.1600	5.3900	+2.863%	10,367,026	+64.750%
2025-05-05	5.2600	5.3200	5.1600	5.2400	-1.689%	8,144,126	+69.466%
2025-05-02	5.3700	5.4900	5.2800	5.3300	+0.947%	11,155,633	+66.604%
2025-05-01	5.3400	5.4300	5.1612	5.2800	+0.956%	10,812,479	+68.182%
2025-04-30	5.1000	5.2700	5.0600	5.2300	-0.759%	7,967,740	+69.790%
2025-04-29	5.3100	5.4750	5.2300	5.2700	-0.566%	8,123,140	+68.501%
2025-04-28	5.1000	5.3500	5.0500	5.3000	+3.922%	8,806,504	+67.547%
2025-04-25	5.0000	5.1150	5.0000	5.1000	-0.391%	7,137,230	+74.118%
2025-04-24	4.9750	5.1700	4.9500	5.1200	+3.644%	7,832,128	+73.438%
2025-04-23	4.8400	4.9900	4.7900	4.9400	+7.391%	10,299,856	+79.757%
2025-04-22	4.5800	4.6950	4.5550	4.6000	+2.679%	6,313,618	+93.043%
2025-04-21	4.7400	4.7500	4.3900	4.4800	-5.485%	5,965,639	+98.214%
2025-04-17	4.6800	4.8000	4.6300	4.7400	+1.499%	6,636,442	+87.342%
2025-04-16	4.5100	4.8100	4.5100	4.6700	+2.863%	13,692,759	+90.150%
2025-04-15	4.6000	4.6500	4.5101	4.5400	-1.518%	5,013,355	+95.595%
2025-04-14	4.7300	4.8100	4.5500	4.6100	-0.647%	5,899,386	+92.625%
2025-04-11	4.4500	4.6900	4.4500	4.6400	+5.215%	10,894,150	+91.379%

.dark-mode .vKpQqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKpQqk{ color: #333333; background-color: white; border: 2px solid #333333; }NXENexGen Energy Ltd.stock NYSE

NXE
NexGen Energy Ltd.
stock NYSE