NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
12.03
-0.45 (-3.61%)
At close: Apr 28, 2026, 4:00 PM EDT
12.01
-0.02 (-0.17%)
After-hours: Apr 28, 2026, 7:57 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.30 | 12.39 | 11.78 | 12.03 | 12.03 | -3.61% | 6,093,652 |
| Apr 27, 2026 | 12.42 | 12.74 | 12.14 | 12.48 | 12.48 | 0.65% | 4,906,649 |
| Apr 24, 2026 | 12.82 | 12.88 | 12.32 | 12.40 | 12.40 | -2.44% | 4,105,678 |
| Apr 23, 2026 | 13.10 | 13.31 | 12.30 | 12.71 | 12.71 | -2.98% | 6,868,982 |
| Apr 22, 2026 | 12.48 | 13.10 | 12.36 | 13.10 | 13.10 | 7.55% | 6,075,790 |
| Apr 21, 2026 | 12.74 | 12.74 | 12.08 | 12.18 | 12.18 | -4.17% | 4,658,556 |
| Apr 20, 2026 | 12.54 | 12.76 | 12.27 | 12.71 | 12.71 | 0.16% | 6,153,825 |
| Apr 17, 2026 | 12.82 | 13.18 | 12.61 | 12.69 | 12.69 | 0.32% | 7,532,049 |
| Apr 16, 2026 | 12.45 | 12.76 | 12.40 | 12.65 | 12.65 | 2.93% | 4,765,879 |
| Apr 15, 2026 | 12.00 | 12.56 | 11.90 | 12.29 | 12.29 | 3.10% | 5,226,527 |
| Apr 14, 2026 | 12.08 | 12.14 | 11.75 | 11.92 | 11.92 | 0.51% | 3,490,821 |
| Apr 13, 2026 | 11.29 | 11.87 | 11.13 | 11.86 | 11.86 | 4.13% | 4,633,815 |
| Apr 10, 2026 | 11.64 | 11.81 | 11.38 | 11.39 | 11.39 | -0.87% | 3,783,927 |
| Apr 9, 2026 | 11.48 | 11.64 | 11.32 | 11.49 | 11.49 | -0.52% | 4,655,917 |
| Apr 8, 2026 | 11.98 | 12.32 | 11.39 | 11.55 | 11.55 | 1.67% | 6,282,550 |
| Apr 7, 2026 | 11.42 | 11.51 | 11.05 | 11.36 | 11.36 | -1.22% | 4,115,770 |
| Apr 6, 2026 | 11.77 | 11.84 | 11.34 | 11.50 | 11.50 | -1.96% | 4,069,074 |
| Apr 2, 2026 | 11.16 | 11.84 | 11.01 | 11.73 | 11.73 | 1.12% | 4,407,311 |
| Apr 1, 2026 | 11.92 | 12.11 | 11.60 | 11.60 | 11.60 | - | 5,139,364 |
| Mar 31, 2026 | 11.10 | 11.63 | 11.03 | 11.60 | 11.60 | 7.01% | 7,654,313 |
| Mar 30, 2026 | 11.12 | 11.26 | 10.65 | 10.84 | 10.84 | -1.81% | 7,250,725 |
| Mar 27, 2026 | 10.81 | 11.18 | 10.76 | 11.04 | 11.04 | -0.36% | 4,831,523 |
| Mar 26, 2026 | 11.51 | 11.74 | 11.05 | 11.08 | 11.08 | -5.46% | 4,590,841 |
| Mar 25, 2026 | 11.85 | 12.13 | 11.64 | 11.72 | 11.72 | 0.77% | 6,618,133 |
| Mar 24, 2026 | 11.27 | 11.65 | 11.14 | 11.63 | 11.63 | 2.02% | 6,556,194 |
| Mar 23, 2026 | 11.15 | 11.58 | 10.99 | 11.40 | 11.40 | 1.24% | 13,305,423 |
| Mar 20, 2026 | 11.54 | 11.76 | 10.88 | 11.26 | 11.26 | -1.14% | 34,696,853 |
| Mar 19, 2026 | 11.30 | 11.52 | 10.79 | 11.39 | 11.39 | -3.15% | 10,429,545 |
| Mar 18, 2026 | 11.90 | 11.98 | 11.65 | 11.76 | 11.76 | -1.51% | 6,228,955 |
| Mar 17, 2026 | 11.89 | 12.20 | 11.77 | 11.94 | 11.94 | 1.79% | 4,866,930 |
| Mar 16, 2026 | 12.06 | 12.33 | 11.57 | 11.73 | 11.73 | -3.06% | 7,554,685 |
| Mar 13, 2026 | 12.56 | 12.66 | 11.86 | 12.10 | 12.10 | -2.89% | 9,447,446 |
| Mar 12, 2026 | 12.52 | 12.72 | 12.12 | 12.46 | 12.46 | -1.42% | 7,673,688 |
| Mar 11, 2026 | 12.88 | 13.01 | 12.55 | 12.64 | 12.64 | -2.77% | 5,022,969 |
| Mar 10, 2026 | 12.70 | 13.44 | 12.64 | 13.00 | 13.00 | 2.69% | 8,586,902 |
| Mar 9, 2026 | 11.90 | 12.66 | 11.72 | 12.66 | 12.66 | 4.71% | 8,412,830 |
| Mar 6, 2026 | 12.18 | 12.62 | 11.87 | 12.09 | 12.09 | -2.50% | 7,505,719 |
| Mar 5, 2026 | 12.69 | 13.18 | 12.07 | 12.40 | 12.40 | -2.90% | 11,805,757 |
| Mar 4, 2026 | 12.66 | 12.94 | 12.15 | 12.77 | 12.77 | 3.32% | 4,976,211 |
| Mar 3, 2026 | 12.65 | 12.66 | 11.76 | 12.36 | 12.36 | -7.07% | 10,596,013 |
| Mar 2, 2026 | 12.59 | 13.31 | 12.52 | 13.30 | 13.30 | 4.07% | 7,288,658 |
| Feb 27, 2026 | 12.66 | 12.78 | 12.40 | 12.78 | 12.78 | 0.16% | 6,189,337 |
| Feb 26, 2026 | 12.68 | 12.82 | 12.27 | 12.76 | 12.76 | -0.47% | 6,270,671 |
| Feb 25, 2026 | 13.00 | 13.16 | 12.70 | 12.82 | 12.82 | -0.23% | 5,395,203 |
| Feb 24, 2026 | 12.29 | 12.91 | 12.12 | 12.85 | 12.85 | 3.71% | 7,041,960 |
| Feb 23, 2026 | 12.30 | 12.47 | 12.15 | 12.39 | 12.39 | 0.08% | 4,917,306 |
| Feb 20, 2026 | 12.42 | 12.81 | 12.09 | 12.38 | 12.38 | 0.32% | 9,452,985 |
| Feb 19, 2026 | 12.00 | 12.41 | 11.78 | 12.34 | 12.34 | 2.49% | 8,957,180 |
| Feb 18, 2026 | 11.77 | 12.12 | 11.70 | 12.04 | 12.04 | 3.61% | 6,731,851 |
| Feb 17, 2026 | 11.41 | 11.67 | 11.14 | 11.62 | 11.62 | - | 7,139,553 |
| Feb 13, 2026 | 11.54 | 11.89 | 11.23 | 11.62 | 11.62 | 0.69% | 11,480,735 |
| Feb 12, 2026 | 11.90 | 11.93 | 11.36 | 11.54 | 11.54 | -3.43% | 9,542,301 |
| Feb 11, 2026 | 11.99 | 12.21 | 11.57 | 11.95 | 11.95 | 2.05% | 7,785,243 |
| Feb 10, 2026 | 11.64 | 11.78 | 11.50 | 11.71 | 11.71 | 0.26% | 6,160,805 |
| Feb 9, 2026 | 11.06 | 11.73 | 10.99 | 11.68 | 11.68 | 5.80% | 7,246,948 |
| Feb 6, 2026 | 11.29 | 11.43 | 9.85 | 11.04 | 11.04 | -0.36% | 34,607,195 |
| Feb 5, 2026 | 11.16 | 11.55 | 10.92 | 11.08 | 11.08 | -4.65% | 7,675,305 |
| Feb 4, 2026 | 12.57 | 12.57 | 11.13 | 11.62 | 11.62 | -7.34% | 12,989,274 |
| Feb 3, 2026 | 12.68 | 12.86 | 12.07 | 12.54 | 12.54 | 3.29% | 11,174,030 |
| Feb 2, 2026 | 12.44 | 12.99 | 12.02 | 12.14 | 12.14 | -3.42% | 10,825,927 |
| Jan 30, 2026 | 12.86 | 13.22 | 12.39 | 12.57 | 12.57 | -5.56% | 10,639,964 |
| Jan 29, 2026 | 13.89 | 13.92 | 12.55 | 13.31 | 13.31 | -4.38% | 15,500,555 |
| Jan 28, 2026 | 13.06 | 13.96 | 12.87 | 13.92 | 13.92 | 8.92% | 17,437,316 |
| Jan 27, 2026 | 12.13 | 13.00 | 12.02 | 12.78 | 12.78 | 4.93% | 7,420,660 |
| Jan 26, 2026 | 12.95 | 13.20 | 12.08 | 12.18 | 12.18 | -3.18% | 8,398,353 |
| Jan 23, 2026 | 12.64 | 12.75 | 12.38 | 12.58 | 12.58 | 0.24% | 6,147,797 |
| Jan 22, 2026 | 12.55 | 12.69 | 12.30 | 12.55 | 12.55 | 1.62% | 5,540,291 |
| Jan 21, 2026 | 12.25 | 12.37 | 11.96 | 12.35 | 12.35 | 2.92% | 7,983,860 |
| Jan 20, 2026 | 11.85 | 12.27 | 11.76 | 12.00 | 12.00 | 0.93% | 9,003,804 |
| Jan 16, 2026 | 11.77 | 12.19 | 11.73 | 11.89 | 11.89 | 1.45% | 7,353,823 |
| Jan 15, 2026 | 11.53 | 12.03 | 11.35 | 11.72 | 11.72 | 1.65% | 7,511,809 |
| Jan 14, 2026 | 11.22 | 11.65 | 11.06 | 11.53 | 11.53 | 2.95% | 8,100,721 |
| Jan 13, 2026 | 11.19 | 11.38 | 11.07 | 11.20 | 11.20 | 0.81% | 6,632,424 |
| Jan 12, 2026 | 10.85 | 11.19 | 10.63 | 11.11 | 11.11 | 3.45% | 6,635,509 |
| Jan 9, 2026 | 11.13 | 11.33 | 10.59 | 10.74 | 10.74 | -0.46% | 6,781,918 |
| Jan 8, 2026 | 10.90 | 10.92 | 10.66 | 10.79 | 10.79 | -1.28% | 7,045,836 |
| Jan 7, 2026 | 10.80 | 10.95 | 10.72 | 10.93 | 10.93 | 0.09% | 7,108,312 |
| Jan 6, 2026 | 10.86 | 11.09 | 10.65 | 10.92 | 10.92 | 1.87% | 7,016,926 |
| Jan 5, 2026 | 10.56 | 10.74 | 10.14 | 10.72 | 10.72 | 4.59% | 9,735,225 |
| Jan 2, 2026 | 9.44 | 10.37 | 9.42 | 10.25 | 10.25 | 11.41% | 12,841,218 |
| Dec 31, 2025 | 9.14 | 9.35 | 9.13 | 9.20 | 9.20 | 0.88% | 4,217,074 |
| Dec 30, 2025 | 9.35 | 9.42 | 9.05 | 9.12 | 9.12 | -1.51% | 4,545,441 |
| Dec 29, 2025 | 9.19 | 9.55 | 9.16 | 9.26 | 9.26 | 0.11% | 3,647,055 |
| Dec 26, 2025 | 9.52 | 9.55 | 9.17 | 9.25 | 9.25 | -2.12% | 2,497,610 |
| Dec 24, 2025 | 9.46 | 9.48 | 9.33 | 9.45 | 9.45 | 0.32% | 2,251,425 |
| Dec 23, 2025 | 9.23 | 9.66 | 9.22 | 9.42 | 9.42 | 2.95% | 6,183,661 |
| Dec 22, 2025 | 9.36 | 9.59 | 9.14 | 9.15 | 9.15 | 0.22% | 8,147,445 |
| Dec 19, 2025 | 8.50 | 9.27 | 8.50 | 9.13 | 9.13 | 7.41% | 17,846,279 |
| Dec 18, 2025 | 8.28 | 8.56 | 8.28 | 8.50 | 8.50 | 3.66% | 7,897,918 |
| Dec 17, 2025 | 8.50 | 8.55 | 8.14 | 8.20 | 8.20 | -2.84% | 8,192,753 |
| Dec 16, 2025 | 8.55 | 8.70 | 8.36 | 8.44 | 8.44 | -1.86% | 6,820,691 |
| Dec 15, 2025 | 9.10 | 9.32 | 8.60 | 8.60 | 8.60 | -3.48% | 9,442,094 |
| Dec 12, 2025 | 9.43 | 9.44 | 8.69 | 8.91 | 8.91 | -5.51% | 6,381,208 |
| Dec 11, 2025 | 9.34 | 9.60 | 9.27 | 9.43 | 9.43 | 1.18% | 5,598,934 |
| Dec 10, 2025 | 9.41 | 9.42 | 8.95 | 9.32 | 9.32 | -0.96% | 16,319,645 |
| Dec 9, 2025 | 9.26 | 9.53 | 9.23 | 9.41 | 9.41 | 0.64% | 5,074,704 |
| Dec 8, 2025 | 9.41 | 9.54 | 9.23 | 9.35 | 9.35 | -0.64% | 5,653,709 |
| Dec 5, 2025 | 9.93 | 9.93 | 9.39 | 9.41 | 9.41 | -4.95% | 6,741,307 |
| Dec 4, 2025 | 9.23 | 9.99 | 9.17 | 9.90 | 9.90 | 6.34% | 9,226,802 |
| Dec 3, 2025 | 9.14 | 9.31 | 8.86 | 9.31 | 9.31 | 2.87% | 6,628,328 |