NexGen Energy Ltd. (NXE)
NYSE: NXE · Real-Time Price · USD
9.75
+0.10 (1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
9.85
+0.10 (1.03%)
After-hours: Jun 26, 2026, 7:57 PM EDT
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.55 | 9.90 | 9.49 | 9.75 | 9.75 | 1.04% | 4,575,445 |
| Jun 25, 2026 | 10.10 | 10.26 | 9.62 | 9.65 | 9.65 | -4.17% | 5,685,035 |
| Jun 24, 2026 | 10.25 | 10.39 | 9.93 | 10.07 | 10.07 | -2.80% | 3,340,962 |
| Jun 23, 2026 | 10.05 | 10.72 | 9.99 | 10.36 | 10.36 | -0.86% | 3,998,692 |
| Jun 22, 2026 | 10.39 | 10.62 | 10.32 | 10.45 | 10.45 | -1.88% | 3,414,762 |
| Jun 18, 2026 | 10.70 | 10.91 | 10.40 | 10.65 | 10.65 | 1.53% | 11,039,332 |
| Jun 17, 2026 | 10.63 | 10.90 | 10.46 | 10.49 | 10.49 | -1.22% | 14,923,651 |
| Jun 16, 2026 | 10.51 | 10.86 | 10.46 | 10.62 | 10.62 | 0.76% | 4,297,555 |
| Jun 15, 2026 | 10.32 | 10.71 | 10.26 | 10.54 | 10.54 | 7.01% | 5,195,918 |
| Jun 12, 2026 | 9.76 | 10.01 | 9.68 | 9.85 | 9.85 | 1.03% | 3,459,192 |
| Jun 11, 2026 | 9.41 | 9.79 | 9.29 | 9.75 | 9.75 | 5.18% | 5,828,502 |
| Jun 10, 2026 | 9.67 | 9.98 | 9.17 | 9.27 | 9.27 | -6.65% | 6,343,279 |
| Jun 9, 2026 | 10.45 | 10.50 | 9.58 | 9.93 | 9.93 | -4.52% | 9,435,426 |
| Jun 8, 2026 | 10.53 | 10.66 | 10.24 | 10.40 | 10.40 | 1.17% | 5,424,035 |
| Jun 5, 2026 | 11.10 | 11.15 | 10.27 | 10.28 | 10.28 | -9.90% | 8,417,241 |
| Jun 4, 2026 | 11.30 | 11.57 | 11.10 | 11.41 | 11.41 | 0.62% | 4,622,455 |
| Jun 3, 2026 | 12.25 | 12.30 | 11.34 | 11.34 | 11.34 | -8.84% | 8,334,920 |
| Jun 2, 2026 | 11.35 | 12.50 | 11.30 | 12.44 | 12.44 | 9.12% | 9,668,126 |
| Jun 1, 2026 | 11.40 | 11.60 | 11.06 | 11.40 | 11.40 | -1.38% | 6,488,731 |
| May 29, 2026 | 11.30 | 11.66 | 11.17 | 11.56 | 11.56 | 2.30% | 5,636,457 |
| May 28, 2026 | 11.00 | 11.36 | 10.79 | 11.30 | 11.30 | 1.62% | 6,094,500 |
| May 27, 2026 | 10.85 | 11.30 | 10.80 | 11.12 | 11.12 | 1.28% | 5,028,037 |
| May 26, 2026 | 10.86 | 11.05 | 10.74 | 10.98 | 10.98 | 3.00% | 6,043,465 |
| May 22, 2026 | 10.59 | 10.80 | 10.51 | 10.66 | 10.66 | 1.23% | 6,098,375 |
| May 21, 2026 | 10.55 | 10.79 | 10.39 | 10.53 | 10.53 | -0.57% | 5,234,332 |
| May 20, 2026 | 10.62 | 10.76 | 10.42 | 10.59 | 10.59 | 0.57% | 6,342,725 |
| May 19, 2026 | 10.90 | 10.93 | 10.47 | 10.53 | 10.53 | -4.01% | 5,824,853 |
| May 18, 2026 | 11.25 | 11.28 | 10.87 | 10.97 | 10.97 | -2.40% | 4,120,339 |
| May 15, 2026 | 11.60 | 11.68 | 11.22 | 11.24 | 11.24 | -6.10% | 6,500,273 |
| May 14, 2026 | 12.13 | 12.16 | 11.62 | 11.97 | 11.97 | -1.72% | 5,483,189 |
| May 13, 2026 | 12.33 | 12.41 | 11.76 | 12.18 | 12.18 | -1.14% | 6,642,285 |
| May 12, 2026 | 12.34 | 12.41 | 11.82 | 12.32 | 12.32 | -2.69% | 8,618,473 |
| May 11, 2026 | 12.53 | 12.86 | 12.46 | 12.66 | 12.66 | 4.28% | 8,266,165 |
| May 8, 2026 | 12.49 | 12.49 | 11.99 | 12.14 | 12.14 | -1.94% | 5,135,858 |
| May 7, 2026 | 12.96 | 12.99 | 12.22 | 12.38 | 12.38 | -3.88% | 8,514,826 |
| May 6, 2026 | 12.06 | 12.91 | 11.86 | 12.88 | 12.88 | 6.27% | 7,406,612 |
| May 5, 2026 | 12.59 | 12.80 | 11.98 | 12.12 | 12.12 | -2.73% | 6,092,489 |
| May 4, 2026 | 12.40 | 12.63 | 12.28 | 12.46 | 12.46 | 0.65% | 5,130,998 |
| May 1, 2026 | 12.50 | 12.59 | 12.03 | 12.38 | 12.38 | -1.51% | 3,842,587 |
| Apr 30, 2026 | 11.87 | 12.58 | 11.87 | 12.57 | 12.57 | 6.80% | 5,364,057 |
| Apr 29, 2026 | 12.04 | 12.10 | 11.62 | 11.77 | 11.77 | -2.16% | 5,246,638 |
| Apr 28, 2026 | 12.30 | 12.39 | 11.78 | 12.03 | 12.03 | -3.61% | 6,166,582 |
| Apr 27, 2026 | 12.42 | 12.74 | 12.14 | 12.48 | 12.48 | 0.65% | 5,081,779 |
| Apr 24, 2026 | 12.82 | 12.88 | 12.32 | 12.40 | 12.40 | -2.44% | 4,321,007 |
| Apr 23, 2026 | 13.10 | 13.31 | 12.30 | 12.71 | 12.71 | -2.98% | 6,921,228 |
| Apr 22, 2026 | 12.48 | 13.10 | 12.36 | 13.10 | 13.10 | 7.55% | 6,109,422 |
| Apr 21, 2026 | 12.74 | 12.74 | 12.08 | 12.18 | 12.18 | -4.17% | 4,710,863 |
| Apr 20, 2026 | 12.54 | 12.76 | 12.27 | 12.71 | 12.71 | 0.16% | 6,305,304 |
| Apr 17, 2026 | 12.82 | 13.18 | 12.61 | 12.69 | 12.69 | 0.32% | 7,670,376 |
| Apr 16, 2026 | 12.45 | 12.76 | 12.40 | 12.65 | 12.65 | 2.93% | 4,926,084 |
| Apr 15, 2026 | 12.00 | 12.56 | 11.90 | 12.29 | 12.29 | 3.10% | 5,329,498 |
| Apr 14, 2026 | 12.08 | 12.14 | 11.75 | 11.92 | 11.92 | 0.51% | 3,529,346 |
| Apr 13, 2026 | 11.29 | 11.87 | 11.13 | 11.86 | 11.86 | 4.13% | 4,814,517 |
| Apr 10, 2026 | 11.64 | 11.81 | 11.38 | 11.39 | 11.39 | -0.87% | 3,900,877 |
| Apr 9, 2026 | 11.48 | 11.64 | 11.32 | 11.49 | 11.49 | -0.52% | 4,850,327 |
| Apr 8, 2026 | 11.98 | 12.32 | 11.39 | 11.55 | 11.55 | 1.67% | 6,312,033 |
| Apr 7, 2026 | 11.42 | 11.51 | 11.05 | 11.36 | 11.36 | -1.22% | 4,208,897 |
| Apr 6, 2026 | 11.77 | 11.84 | 11.34 | 11.50 | 11.50 | -1.96% | 4,079,267 |
| Apr 2, 2026 | 11.16 | 11.84 | 11.01 | 11.73 | 11.73 | 1.12% | 4,520,162 |
| Apr 1, 2026 | 11.92 | 12.11 | 11.60 | 11.60 | 11.60 | - | 5,236,398 |
| Mar 31, 2026 | 11.10 | 11.63 | 11.03 | 11.60 | 11.60 | 7.01% | 7,728,087 |
| Mar 30, 2026 | 11.12 | 11.26 | 10.65 | 10.84 | 10.84 | -1.81% | 7,425,551 |
| Mar 27, 2026 | 10.81 | 11.18 | 10.76 | 11.04 | 11.04 | -0.36% | 5,039,329 |
| Mar 26, 2026 | 11.51 | 11.74 | 11.05 | 11.08 | 11.08 | -5.46% | 4,628,173 |
| Mar 25, 2026 | 11.85 | 12.13 | 11.64 | 11.72 | 11.72 | 0.77% | 6,631,774 |
| Mar 24, 2026 | 11.27 | 11.65 | 11.14 | 11.63 | 11.63 | 2.02% | 6,646,211 |
| Mar 23, 2026 | 11.15 | 11.58 | 10.99 | 11.40 | 11.40 | 1.24% | 13,408,718 |
| Mar 20, 2026 | 11.54 | 11.76 | 10.88 | 11.26 | 11.26 | -1.14% | 34,835,022 |
| Mar 19, 2026 | 11.30 | 11.52 | 10.79 | 11.39 | 11.39 | -3.15% | 10,459,348 |
| Mar 18, 2026 | 11.90 | 11.98 | 11.65 | 11.76 | 11.76 | -1.51% | 6,287,690 |
| Mar 17, 2026 | 11.89 | 12.20 | 11.77 | 11.94 | 11.94 | 1.79% | 4,901,444 |
| Mar 16, 2026 | 12.06 | 12.33 | 11.57 | 11.73 | 11.73 | -3.06% | 7,852,552 |
| Mar 13, 2026 | 12.56 | 12.66 | 11.86 | 12.10 | 12.10 | -2.89% | 9,557,260 |
| Mar 12, 2026 | 12.52 | 12.72 | 12.12 | 12.46 | 12.46 | -1.42% | 7,891,142 |
| Mar 11, 2026 | 12.88 | 13.01 | 12.55 | 12.64 | 12.64 | -2.77% | 5,064,377 |
| Mar 10, 2026 | 12.70 | 13.44 | 12.64 | 13.00 | 13.00 | 2.69% | 8,642,016 |
| Mar 9, 2026 | 11.90 | 12.66 | 11.72 | 12.66 | 12.66 | 4.71% | 8,440,915 |
| Mar 6, 2026 | 12.18 | 12.62 | 11.87 | 12.09 | 12.09 | -2.50% | 7,577,971 |
| Mar 5, 2026 | 12.69 | 13.18 | 12.07 | 12.40 | 12.40 | -2.90% | 12,029,005 |
| Mar 4, 2026 | 12.66 | 12.94 | 12.15 | 12.77 | 12.77 | 3.32% | 4,984,887 |
| Mar 3, 2026 | 12.65 | 12.66 | 11.76 | 12.36 | 12.36 | -7.07% | 10,603,902 |
| Mar 2, 2026 | 12.59 | 13.31 | 12.52 | 13.30 | 13.30 | 4.07% | 7,391,707 |
| Feb 27, 2026 | 12.66 | 12.78 | 12.40 | 12.78 | 12.78 | 0.16% | 6,218,118 |
| Feb 26, 2026 | 12.68 | 12.82 | 12.27 | 12.76 | 12.76 | -0.47% | 6,335,476 |
| Feb 25, 2026 | 13.00 | 13.16 | 12.70 | 12.82 | 12.82 | -0.23% | 5,483,772 |
| Feb 24, 2026 | 12.29 | 12.91 | 12.12 | 12.85 | 12.85 | 3.71% | 7,212,881 |
| Feb 23, 2026 | 12.30 | 12.47 | 12.15 | 12.39 | 12.39 | 0.08% | 5,009,221 |
| Feb 20, 2026 | 12.42 | 12.81 | 12.09 | 12.38 | 12.38 | 0.32% | 9,553,694 |
| Feb 19, 2026 | 12.00 | 12.41 | 11.78 | 12.34 | 12.34 | 2.49% | 9,107,317 |
| Feb 18, 2026 | 11.77 | 12.12 | 11.70 | 12.04 | 12.04 | 3.61% | 6,909,348 |
| Feb 17, 2026 | 11.41 | 11.67 | 11.14 | 11.62 | 11.62 | - | 7,231,829 |
| Feb 13, 2026 | 11.54 | 11.89 | 11.23 | 11.62 | 11.62 | 0.69% | 11,669,858 |
| Feb 12, 2026 | 11.90 | 11.93 | 11.36 | 11.54 | 11.54 | -3.43% | 9,566,422 |
| Feb 11, 2026 | 11.99 | 12.21 | 11.57 | 11.95 | 11.95 | 2.05% | 9,287,726 |
| Feb 10, 2026 | 11.64 | 11.78 | 11.50 | 11.71 | 11.71 | 0.26% | 8,188,334 |
| Feb 9, 2026 | 11.06 | 11.73 | 10.99 | 11.68 | 11.68 | 5.80% | 7,261,705 |
| Feb 6, 2026 | 11.29 | 11.43 | 9.85 | 11.04 | 11.04 | -0.36% | 34,635,043 |
| Feb 5, 2026 | 11.16 | 11.55 | 10.92 | 11.08 | 11.08 | -4.65% | 7,715,623 |
| Feb 4, 2026 | 12.57 | 12.57 | 11.13 | 11.62 | 11.62 | -7.34% | 13,015,000 |
| Feb 3, 2026 | 12.68 | 12.86 | 12.07 | 12.54 | 12.54 | 3.29% | 11,340,661 |