NexGen Energy Ltd. NXE
7.76 USD -0.11 (-1.40%)
Regular-session close
7.80 +0.04 +0.52%
After hours · Nov 13, 7:24 PM ET
7.56 Day range 7.88
7.56 52-week range 13.92
- YTD
- -15.65%
- 1 year
- -4.08%
NXE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.86 | 7.88 | 7.55 | 7.76 | -0.11 | -1.40% | 4,559,580 |
| Nov 12, 2026 | 8.05 | 8.18 | 7.86 | 7.87 | -0.45 | -5.41% | 4,471,592 |
| Nov 11, 2026 | 8.52 | 8.52 | 8.31 | 8.32 | -0.01 | -0.12% | 4,025,139 |
| Nov 10, 2026 | 8.59 | 8.63 | 8.15 | 8.33 | -0.42 | -4.80% | 5,328,670 |
| Nov 9, 2026 | 8.56 | 8.80 | 8.41 | 8.75 | +0.50 | +6.06% | 6,039,950 |
| Nov 6, 2026 | 7.98 | 8.29 | 7.78 | 8.25 | +0.32 | +4.04% | 7,598,100 |
| Nov 5, 2026 | 7.97 | 8.10 | 7.52 | 7.93 | -0.07 | -0.88% | 10,579,200 |
| Nov 4, 2026 | 8.19 | 8.19 | 7.57 | 8.00 | +0.04 | +0.50% | 6,954,800 |
| Nov 3, 2026 | 7.94 | 8.09 | 7.93 | 7.96 | +0.07 | +0.89% | 3,821,100 |
| Nov 2, 2026 | 8.40 | 8.52 | 7.86 | 7.89 | -0.38 | -4.59% | 6,148,700 |
| Oct 30, 2026 | 8.26 | 8.33 | 8.06 | 8.27 | -0.38 | -4.39% | 8,089,300 |
| Oct 29, 2026 | 8.82 | 8.87 | 8.57 | 8.65 | -0.29 | -3.24% | 5,596,800 |
| Oct 28, 2026 | 8.85 | 8.95 | 8.68 | 8.94 | +0.14 | +1.59% | 3,741,500 |
| Oct 27, 2026 | 8.47 | 8.81 | 8.44 | 8.80 | +0.47 | +5.64% | 4,820,600 |
| Oct 26, 2026 | 8.15 | 8.34 | 8.06 | 8.33 | +0.18 | +2.21% | 3,789,300 |
| Oct 23, 2026 | 8.05 | 8.27 | 7.85 | 8.15 | +0.05 | +0.62% | 4,691,600 |
| Oct 22, 2026 | 8.22 | 8.31 | 8.04 | 8.10 | -0.43 | -5.04% | 6,708,300 |
| Oct 21, 2026 | 8.61 | 8.64 | 8.45 | 8.53 | +0.05 | +0.59% | 4,248,500 |
| Oct 20, 2026 | 8.42 | 8.63 | 8.32 | 8.48 | -0.02 | -0.24% | 3,717,300 |
| Oct 19, 2026 | 8.48 | 8.53 | 8.38 | 8.50 | +0.13 | +1.55% | 3,889,300 |
| Oct 16, 2026 | 8.46 | 8.64 | 8.23 | 8.37 | -0.19 | -2.22% | 6,024,900 |
| Oct 15, 2026 | 7.95 | 8.61 | 7.94 | 8.56 | +0.48 | +5.94% | 9,815,800 |
| Oct 14, 2026 | 8.30 | 8.37 | 7.88 | 8.08 | -0.39 | -4.60% | 8,066,100 |
| Oct 13, 2026 | 8.51 | 8.63 | 8.41 | 8.47 | -0.11 | -1.28% | 4,335,900 |
| Oct 12, 2026 | 8.73 | 8.75 | 8.58 | 8.58 | -0.17 | -1.94% | 2,408,100 |
| Oct 9, 2026 | 8.77 | 8.95 | 8.58 | 8.75 | +0.08 | +0.92% | 7,234,800 |
| Oct 8, 2026 | 8.89 | 8.92 | 8.54 | 8.67 | -0.32 | -3.56% | 7,360,600 |
| Oct 7, 2026 | 9.14 | 9.14 | 8.89 | 8.99 | -0.44 | -4.67% | 4,414,600 |
| Oct 6, 2026 | 9.25 | 9.72 | 9.19 | 9.43 | +0.36 | +3.97% | 6,718,900 |
| Oct 5, 2026 | 9.05 | 9.16 | 8.92 | 9.07 | +0.07 | +0.78% | 2,388,400 |
| Oct 2, 2026 | 9.06 | 9.09 | 8.92 | 9.00 | +0.13 | +1.47% | 4,374,300 |
| Oct 1, 2026 | 8.98 | 9.13 | 8.77 | 8.87 | -0.25 | -2.74% | 5,292,900 |
| Sep 30, 2026 | 9.15 | 9.43 | 9.01 | 9.12 | +0.09 | +1.00% | 9,187,200 |
| Sep 29, 2026 | 9.12 | 9.15 | 8.95 | 9.03 | +0.04 | +0.44% | 2,887,400 |
| Sep 28, 2026 | 9.00 | 9.13 | 8.93 | 8.99 | -0.20 | -2.18% | 4,447,800 |
| Sep 25, 2026 | 9.35 | 9.35 | 9.17 | 9.19 | -0.08 | -0.86% | 2,501,300 |
| Sep 24, 2026 | 9.50 | 9.57 | 9.23 | 9.27 | -0.36 | -3.74% | 4,250,900 |
| Sep 23, 2026 | 9.90 | 9.97 | 9.63 | 9.63 | -0.34 | -3.41% | 2,708,600 |
| Sep 22, 2026 | 9.86 | 10.06 | 9.62 | 9.97 | +0.17 | +1.73% | 3,153,800 |
| Sep 21, 2026 | 9.69 | 9.93 | 9.56 | 9.80 | +0.45 | +4.81% | 4,978,900 |
| Sep 18, 2026 | 9.56 | 9.67 | 9.34 | 9.35 | -0.10 | -1.06% | 6,516,100 |
| Sep 17, 2026 | 9.63 | 9.63 | 9.40 | 9.45 | +0.07 | +0.75% | 2,768,400 |
| Sep 16, 2026 | 9.62 | 9.66 | 9.27 | 9.38 | -0.08 | -0.85% | 3,332,500 |
| Sep 15, 2026 | 9.50 | 9.66 | 9.35 | 9.46 | -0.01 | -0.11% | 3,780,900 |
| Sep 14, 2026 | 9.55 | 9.61 | 9.28 | 9.47 | -0.38 | -3.86% | 5,543,500 |
| Sep 11, 2026 | 10.22 | 10.27 | 9.79 | 9.85 | -0.36 | -3.53% | 4,569,700 |
| Sep 10, 2026 | 10.35 | 10.52 | 10.21 | 10.21 | -0.43 | -4.04% | 2,420,200 |
| Sep 9, 2026 | 10.70 | 10.89 | 10.59 | 10.64 | -0.05 | -0.47% | 2,724,000 |
| Sep 8, 2026 | 10.84 | 10.98 | 10.60 | 10.69 | -0.04 | -0.37% | 3,218,700 |
| Sep 4, 2026 | 10.56 | 10.84 | 10.47 | 10.73 | +0.06 | +0.56% | 3,942,300 |
| Sep 3, 2026 | 10.51 | 10.76 | 10.51 | 10.67 | +0.45 | +4.40% | 3,565,100 |
| Sep 2, 2026 | 9.95 | 10.31 | 9.93 | 10.22 | +0.29 | +2.92% | 4,506,800 |
| Sep 1, 2026 | 10.25 | 10.36 | 9.90 | 9.93 | -0.54 | -5.16% | 5,534,700 |
| Aug 31, 2026 | 10.40 | 10.53 | 10.32 | 10.47 | +0.07 | +0.67% | 4,386,100 |
| Aug 28, 2026 | 11.21 | 11.29 | 10.28 | 10.40 | -0.79 | -7.06% | 5,845,400 |
| Aug 27, 2026 | 11.18 | 11.28 | 11.10 | 11.19 | +0.12 | +1.08% | 3,624,500 |
| Aug 26, 2026 | 11.13 | 11.45 | 11.05 | 11.07 | -0.14 | -1.25% | 3,636,600 |
| Aug 25, 2026 | 11.00 | 11.33 | 10.88 | 11.21 | +0.28 | +2.56% | 4,389,900 |
| Aug 24, 2026 | 10.94 | 11.26 | 10.77 | 10.93 | +0.07 | +0.64% | 4,579,400 |
| Aug 21, 2026 | 10.65 | 10.93 | 10.51 | 10.86 | +0.64 | +6.26% | 6,921,700 |
| Aug 20, 2026 | 10.49 | 10.67 | 10.08 | 10.22 | -0.34 | -3.22% | 2,819,900 |
| Aug 19, 2026 | 10.40 | 10.62 | 10.32 | 10.56 | +0.30 | +2.92% | 4,325,500 |
| Aug 18, 2026 | 10.56 | 10.61 | 9.98 | 10.26 | -0.49 | -4.56% | 5,704,100 |
| Aug 17, 2026 | 10.44 | 11.26 | 10.22 | 10.75 | +0.36 | +3.46% | 14,830,200 |
| Aug 14, 2026 | 10.47 | 10.61 | 10.34 | 10.39 | 0.00 | 0.00% | 2,201,600 |
65 days, newest first. Daily bars as drawn on the NXE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.