NexGen Energy Ltd. (TSX:NXE)
Canada
· Delayed Price · Currency is CAD 13.00
-0.83 (-6.00%)
At close: Dec 5, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.79 | 13.79 | 12.98 | 13.00 | 13.00 | -6.00% | 2,393,229 |
| Dec 4, 2025 | 12.93 | 13.92 | 12.77 | 13.83 | 13.83 | 6.55% | 3,076,673 |
| Dec 3, 2025 | 12.78 | 12.99 | 12.35 | 12.98 | 12.98 | 2.53% | 1,799,626 |
| Dec 2, 2025 | 12.45 | 12.83 | 12.45 | 12.66 | 12.66 | 1.85% | 2,117,199 |
| Dec 1, 2025 | 12.33 | 12.64 | 12.18 | 12.43 | 12.43 | 0.08% | 2,017,382 |
| Nov 28, 2025 | 12.27 | 12.58 | 12.12 | 12.42 | 12.42 | 2.56% | 1,064,066 |
| Nov 27, 2025 | 12.05 | 12.14 | 12.05 | 12.11 | 12.11 | -0.08% | 255,449 |
| Nov 26, 2025 | 11.85 | 12.26 | 11.80 | 12.12 | 12.12 | 3.50% | 1,601,684 |
| Nov 25, 2025 | 11.32 | 11.83 | 11.13 | 11.71 | 11.71 | 3.54% | 1,403,112 |
| Nov 24, 2025 | 10.74 | 11.33 | 10.66 | 11.31 | 11.31 | 6.30% | 3,028,566 |
| Nov 21, 2025 | 10.68 | 10.81 | 10.36 | 10.64 | 10.64 | -1.66% | 2,282,248 |
| Nov 20, 2025 | 11.87 | 12.09 | 10.80 | 10.82 | 10.82 | -6.80% | 2,190,926 |
| Nov 19, 2025 | 11.34 | 11.88 | 11.20 | 11.61 | 11.61 | 3.48% | 2,271,536 |
| Nov 18, 2025 | 10.95 | 11.42 | 10.91 | 11.22 | 11.22 | 0.72% | 1,815,007 |
| Nov 17, 2025 | 11.41 | 11.51 | 10.96 | 11.14 | 11.14 | -2.54% | 2,162,766 |
| Nov 14, 2025 | 10.90 | 11.57 | 10.69 | 11.43 | 11.43 | 0.79% | 1,765,894 |
| Nov 13, 2025 | 11.85 | 12.13 | 11.29 | 11.34 | 11.34 | -4.38% | 3,633,866 |
| Nov 12, 2025 | 12.21 | 12.30 | 11.55 | 11.86 | 11.86 | -2.39% | 2,178,648 |
| Nov 11, 2025 | 12.28 | 12.28 | 11.89 | 12.15 | 12.15 | -1.78% | 2,181,968 |
| Nov 10, 2025 | 12.26 | 12.40 | 12.05 | 12.37 | 12.37 | 4.39% | 1,934,973 |
| Nov 7, 2025 | 11.06 | 11.89 | 11.03 | 11.85 | 11.85 | 3.22% | 2,096,435 |
| Nov 6, 2025 | 12.14 | 12.14 | 10.95 | 11.48 | 11.48 | -6.82% | 2,623,359 |
| Nov 5, 2025 | 12.33 | 12.48 | 12.05 | 12.32 | 12.32 | 0.98% | 2,149,647 |
| Nov 4, 2025 | 12.67 | 12.69 | 12.18 | 12.20 | 12.20 | -5.06% | 2,182,805 |
| Nov 3, 2025 | 13.81 | 13.87 | 12.79 | 12.85 | 12.85 | -6.27% | 2,122,690 |
| Oct 31, 2025 | 13.78 | 13.96 | 13.51 | 13.71 | 13.71 | 0.07% | 2,882,774 |
| Oct 30, 2025 | 13.56 | 13.75 | 13.34 | 13.70 | 13.70 | 1.48% | 2,719,020 |
| Oct 29, 2025 | 13.24 | 13.65 | 12.92 | 13.50 | 13.50 | 1.81% | 3,580,431 |
| Oct 28, 2025 | 12.85 | 13.47 | 12.69 | 13.26 | 13.26 | 11.52% | 5,729,952 |
| Oct 27, 2025 | 12.21 | 12.29 | 11.58 | 11.89 | 11.89 | -2.86% | 1,922,484 |
| Oct 24, 2025 | 12.04 | 12.32 | 11.82 | 12.24 | 12.24 | 3.99% | 1,796,039 |
| Oct 23, 2025 | 11.92 | 12.13 | 11.73 | 11.77 | 11.77 | -0.59% | 1,933,654 |
| Oct 22, 2025 | 11.25 | 11.96 | 11.18 | 11.84 | 11.84 | 3.50% | 3,239,968 |
| Oct 21, 2025 | 11.83 | 11.83 | 11.31 | 11.44 | 11.44 | -6.31% | 3,558,160 |
| Oct 20, 2025 | 12.06 | 12.31 | 11.69 | 12.21 | 12.21 | 3.30% | 3,316,951 |
| Oct 17, 2025 | 12.15 | 12.57 | 11.74 | 11.82 | 11.82 | -6.49% | 4,199,659 |
| Oct 16, 2025 | 13.30 | 13.70 | 12.55 | 12.64 | 12.64 | -4.02% | 9,516,393 |
| Oct 15, 2025 | 13.51 | 13.75 | 12.51 | 13.17 | 13.17 | -0.23% | 4,027,684 |
| Oct 14, 2025 | 12.49 | 13.74 | 12.00 | 13.20 | 13.20 | 7.58% | 5,480,322 |
| Oct 10, 2025 | 12.39 | 13.02 | 12.16 | 12.27 | 12.27 | -0.41% | 4,909,193 |
| Oct 9, 2025 | 12.34 | 12.56 | 12.16 | 12.32 | 12.32 | 0.82% | 2,011,560 |
| Oct 8, 2025 | 12.44 | 12.69 | 11.95 | 12.22 | 12.22 | -1.53% | 2,705,118 |
| Oct 7, 2025 | 12.65 | 13.00 | 12.13 | 12.41 | 12.41 | -1.59% | 2,901,944 |
| Oct 6, 2025 | 12.36 | 12.80 | 12.35 | 12.61 | 12.61 | 3.62% | 3,785,588 |
| Oct 3, 2025 | 12.24 | 12.37 | 12.01 | 12.17 | 12.17 | -1.06% | 2,760,038 |
| Oct 2, 2025 | 12.64 | 12.79 | 11.97 | 12.30 | 12.30 | -2.77% | 5,058,705 |
| Oct 1, 2025 | 12.42 | 12.80 | 12.34 | 12.65 | 12.65 | 1.52% | 1,583,671 |
| Sep 30, 2025 | 12.46 | 12.61 | 12.29 | 12.46 | 12.46 | -0.80% | 2,023,564 |
| Sep 29, 2025 | 13.00 | 13.10 | 12.37 | 12.56 | 12.56 | -1.10% | 2,516,259 |
| Sep 26, 2025 | 12.54 | 12.97 | 12.49 | 12.70 | 12.70 | 1.68% | 2,529,284 |
| Sep 25, 2025 | 11.85 | 12.59 | 11.66 | 12.49 | 12.49 | 3.48% | 2,736,413 |
| Sep 24, 2025 | 12.72 | 13.06 | 12.01 | 12.07 | 12.07 | -3.98% | 3,167,723 |
| Sep 23, 2025 | 12.40 | 12.75 | 12.23 | 12.57 | 12.57 | 2.03% | 2,247,698 |
| Sep 22, 2025 | 12.16 | 12.37 | 11.84 | 12.32 | 12.32 | 1.57% | 2,564,093 |
| Sep 19, 2025 | 11.58 | 12.30 | 11.54 | 12.13 | 12.13 | 4.93% | 3,587,343 |
| Sep 18, 2025 | 11.49 | 11.60 | 11.27 | 11.56 | 11.56 | 1.67% | 2,070,074 |
| Sep 17, 2025 | 11.41 | 11.44 | 11.17 | 11.37 | 11.37 | 1.07% | 1,524,165 |
| Sep 16, 2025 | 11.60 | 11.61 | 11.11 | 11.25 | 11.25 | -3.02% | 2,461,324 |
| Sep 15, 2025 | 10.59 | 11.68 | 10.52 | 11.60 | 11.60 | 10.06% | 3,813,758 |
| Sep 12, 2025 | 10.86 | 10.86 | 10.44 | 10.54 | 10.54 | -3.21% | 1,739,147 |
| Sep 11, 2025 | 11.01 | 11.12 | 10.89 | 10.89 | 10.89 | -1.63% | 1,578,077 |
| Sep 10, 2025 | 10.90 | 11.23 | 10.89 | 11.07 | 11.07 | 1.84% | 1,962,526 |
| Sep 9, 2025 | 11.01 | 11.18 | 10.78 | 10.87 | 10.87 | -1.18% | 1,970,268 |
| Sep 8, 2025 | 10.82 | 11.04 | 10.63 | 11.00 | 11.00 | 2.14% | 1,781,287 |
| Sep 5, 2025 | 10.64 | 10.79 | 10.34 | 10.77 | 10.77 | 2.67% | 2,255,396 |
| Sep 4, 2025 | 10.77 | 10.87 | 10.34 | 10.49 | 10.49 | -3.23% | 1,837,195 |
| Sep 3, 2025 | 10.75 | 10.86 | 10.52 | 10.84 | 10.84 | 2.46% | 1,576,316 |
| Sep 2, 2025 | 10.55 | 10.59 | 10.28 | 10.58 | 10.58 | -2.13% | 1,981,439 |
| Aug 29, 2025 | 10.75 | 11.38 | 10.56 | 10.81 | 10.81 | 5.98% | 3,247,563 |
| Aug 28, 2025 | 10.02 | 10.27 | 10.00 | 10.20 | 10.20 | 2.31% | 1,424,595 |
| Aug 27, 2025 | 10.10 | 10.12 | 9.93 | 9.97 | 9.97 | -1.38% | 1,280,142 |
| Aug 26, 2025 | 9.85 | 10.28 | 9.85 | 10.11 | 10.11 | 2.43% | 2,206,503 |
| Aug 25, 2025 | 9.74 | 9.99 | 9.68 | 9.87 | 9.87 | 0.71% | 1,729,529 |
| Aug 22, 2025 | 9.44 | 9.91 | 9.30 | 9.80 | 9.80 | 7.34% | 3,160,253 |
| Aug 21, 2025 | 8.93 | 9.15 | 8.90 | 9.13 | 9.13 | 2.13% | 1,151,266 |
| Aug 20, 2025 | 8.96 | 9.03 | 8.68 | 8.94 | 8.94 | -1.32% | 2,367,963 |
| Aug 19, 2025 | 9.69 | 9.69 | 9.05 | 9.06 | 9.06 | -6.60% | 1,840,526 |
| Aug 18, 2025 | 9.39 | 9.71 | 9.39 | 9.70 | 9.70 | 3.08% | 1,269,468 |
| Aug 15, 2025 | 9.43 | 9.43 | 9.13 | 9.41 | 9.41 | 0.43% | 992,931 |
| Aug 14, 2025 | 9.20 | 9.44 | 9.20 | 9.37 | 9.37 | 0.64% | 1,639,551 |
| Aug 13, 2025 | 9.49 | 9.55 | 9.19 | 9.31 | 9.31 | -2.21% | 2,611,830 |
| Aug 12, 2025 | 9.44 | 9.65 | 9.37 | 9.52 | 9.52 | 1.17% | 1,545,423 |
| Aug 11, 2025 | 9.48 | 9.62 | 9.23 | 9.41 | 9.41 | -0.42% | 1,672,109 |
| Aug 8, 2025 | 9.67 | 10.01 | 9.45 | 9.45 | 9.45 | -1.46% | 1,615,853 |
| Aug 7, 2025 | 9.84 | 9.84 | 9.42 | 9.59 | 9.59 | -1.64% | 2,069,107 |
| Aug 6, 2025 | 9.74 | 9.95 | 9.61 | 9.75 | 9.75 | 1.99% | 2,155,469 |
| Aug 5, 2025 | 9.30 | 9.61 | 9.23 | 9.56 | 9.56 | 7.05% | 1,597,738 |
| Aug 1, 2025 | 8.99 | 8.99 | 8.68 | 8.93 | 8.93 | -3.98% | 1,928,720 |
| Jul 31, 2025 | 9.40 | 9.60 | 9.23 | 9.30 | 9.30 | -1.90% | 3,797,889 |
| Jul 30, 2025 | 9.53 | 9.72 | 9.36 | 9.48 | 9.48 | -1.76% | 1,699,845 |
| Jul 29, 2025 | 9.75 | 9.88 | 9.62 | 9.65 | 9.65 | -1.63% | 1,453,260 |
| Jul 28, 2025 | 10.03 | 10.03 | 9.55 | 9.81 | 9.81 | -2.00% | 1,512,839 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.68 | 10.01 | 10.01 | -1.18% | 1,785,300 |
| Jul 24, 2025 | 9.64 | 10.15 | 9.59 | 10.13 | 10.13 | 4.87% | 2,645,722 |
| Jul 23, 2025 | 9.39 | 9.66 | 9.32 | 9.66 | 9.66 | 3.65% | 2,464,179 |
| Jul 22, 2025 | 9.34 | 9.55 | 9.14 | 9.32 | 9.32 | -0.96% | 2,061,621 |
| Jul 21, 2025 | 9.60 | 9.78 | 9.31 | 9.41 | 9.41 | -1.36% | 2,382,181 |
| Jul 18, 2025 | 9.67 | 9.68 | 9.40 | 9.54 | 9.54 | -0.10% | 1,899,835 |
| Jul 17, 2025 | 9.46 | 9.70 | 9.38 | 9.55 | 9.55 | 0.53% | 2,519,040 |
| Jul 16, 2025 | 9.33 | 9.54 | 9.20 | 9.50 | 9.50 | 2.26% | 2,151,108 |