5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+6.59%
3 MONTH PERFORMANCE
+51.22%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-4.37%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $6.78 | $6.83 (0.66%) | $6.86 | $6.67 | 4.41 M | $3.88 B |
| 07/02/2025 | $6.76 | $6.78 (0.3%) | $6.81 | $6.61 | 9.75 M | $3.86 B |
| 07/01/2025 | $6.95 | $6.73 (-3.17%) | $6.99 | $6.66 | 3.92 M | $3.83 B |
| 06/30/2025 | $6.80 | $6.94 (2.06%) | $6.98 | $6.70 | 9.88 M | $3.95 B |
| 06/27/2025 | $6.92 | $6.80 (-1.73%) | $6.96 | $6.71 | 9.30 M | $3.87 B |
| 06/26/2025 | $6.73 | $6.92 (2.82%) | $7.04 | $6.65 | 15.05 M | $3.94 B |
| 06/25/2025 | $6.78 | $6.66 (-1.77%) | $6.80 | $6.60 | 10.82 M | $3.79 B |
| 06/24/2025 | $6.69 | $6.77 (1.2%) | $6.86 | $6.64 | 10.03 M | $3.85 B |
| 06/23/2025 | $6.56 | $6.68 (1.83%) | $6.83 | $6.53 | 9.34 M | $3.80 B |
| 06/20/2025 | $6.82 | $6.60 (-3.23%) | $6.85 | $6.57 | 14.02 M | $3.76 B |
| 06/18/2025 | $6.90 | $6.84 (-0.87%) | $6.94 | $6.75 | 10.01 M | $3.89 B |
| 06/17/2025 | $6.98 | $6.89 (-1.29%) | $7.05 | $6.83 | 12.75 M | $3.92 B |
| 06/16/2025 | $6.88 | $6.99 (1.6%) | $7.25 | $6.86 | 15.32 M | $3.98 B |
| 06/13/2025 | $6.60 | $6.63 (0.45%) | $6.74 | $6.43 | 9.21 M | $3.77 B |
| 06/12/2025 | $6.61 | $6.69 (1.21%) | $6.74 | $6.61 | 7.22 M | $3.81 B |
| 06/11/2025 | $6.40 | $6.64 (3.75%) | $6.82 | $6.36 | 11.91 M | $3.78 B |
| 06/10/2025 | $6.60 | $6.36 (-3.64%) | $6.62 | $6.26 | 8.64 M | $3.62 B |
| 06/09/2025 | $6.58 | $6.55 (-0.46%) | $6.79 | $6.47 | 18.09 M | $3.73 B |
| 06/06/2025 | $6.29 | $6.40 (1.75%) | $6.42 | $6.20 | 6.95 M | $3.64 B |
| 06/05/2025 | $6.43 | $6.30 (-2.02%) | $6.45 | $6.26 | 5.66 M | $3.59 B |
| 06/04/2025 | $6.40 | $6.40 (0%) | $6.45 | $6.27 | 9.29 M | $3.64 B |
| 06/03/2025 | $6.27 | $6.37 (1.59%) | $6.46 | $6.18 | 15.78 M | $3.63 B |
| 06/02/2025 | $6.21 | $6.02 (-3.06%) | $6.26 | $5.98 | 6.73 M | $3.43 B |
| 05/30/2025 | $6.15 | $6.18 (0.49%) | $6.20 | $6.01 | 11.99 M | $3.52 B |
| 05/29/2025 | $6.43 | $6.20 (-3.58%) | $6.47 | $6.14 | 7.48 M | $3.53 B |
| 05/28/2025 | $6.34 | $6.41 (1.1%) | $6.54 | $6.31 | 8.13 M | $3.65 B |
| 05/27/2025 | $6.55 | $6.34 (-3.21%) | $6.60 | $6.23 | 14.35 M | $3.61 B |
| 05/23/2025 | $5.81 | $6.24 (7.4%) | $6.29 | $5.74 | 21.19 M | $3.55 B |
| 05/22/2025 | $5.44 | $5.44 (0%) | $5.50 | $5.35 | 6.44 M | $3.10 B |
| 05/21/2025 | $5.41 | $5.47 (1.11%) | $5.62 | $5.36 | 4.41 M | $3.11 B |
| 05/20/2025 | $5.37 | $5.41 (0.74%) | $5.46 | $5.31 | 5.84 M | $3.08 B |
| 05/19/2025 | $5.34 | $5.37 (0.56%) | $5.44 | $5.29 | 3.17 M | $3.06 B |
| 05/16/2025 | $5.60 | $5.46 (-2.5%) | $5.62 | $5.43 | 9.97 M | $3.11 B |
| 05/15/2025 | $5.57 | $5.62 (0.9%) | $5.63 | $5.39 | 8.38 M | $3.20 B |
| 05/14/2025 | $5.65 | $5.59 (-1.06%) | $5.66 | $5.52 | 9.31 M | $3.18 B |
| 05/13/2025 | $5.66 | $5.70 (0.71%) | $5.77 | $5.61 | 6.17 M | $3.24 B |
| 05/12/2025 | $5.92 | $5.71 (-3.55%) | $5.96 | $5.60 | 9.62 M | $3.25 B |
| 05/09/2025 | $5.59 | $5.73 (2.5%) | $5.75 | $5.53 | 8.34 M | $4.44 B |
| 05/08/2025 | $5.80 | $5.55 (-4.31%) | $5.86 | $5.51 | 7.14 M | $4.30 B |
| 05/07/2025 | $5.39 | $5.60 (3.9%) | $5.68 | $5.39 | 15.82 M | $4.34 B |
| 05/06/2025 | $5.17 | $5.39 (4.26%) | $5.52 | $5.16 | 10.37 M | $4.17 B |
| 05/05/2025 | $5.26 | $5.24 (-0.38%) | $5.32 | $5.16 | 8.14 M | $4.06 B |
| 05/02/2025 | $5.37 | $5.33 (-0.74%) | $5.49 | $5.28 | 11.16 M | $4.13 B |
| 05/01/2025 | $5.34 | $5.28 (-1.12%) | $5.43 | $5.16 | 10.81 M | $4.09 B |
| 04/30/2025 | $5.10 | $5.23 (2.55%) | $5.27 | $5.06 | 7.97 M | $4.05 B |
| 04/29/2025 | $5.31 | $5.27 (-0.75%) | $5.48 | $5.23 | 8.12 M | $4.08 B |
| 04/28/2025 | $5.10 | $5.30 (3.92%) | $5.35 | $5.05 | 8.81 M | $4.10 B |
| 04/25/2025 | $5.00 | $5.10 (2%) | $5.12 | $5.00 | 7.14 M | $3.95 B |
| 04/24/2025 | $4.97 | $5.12 (3.02%) | $5.17 | $4.95 | 7.83 M | $3.96 B |
| 04/23/2025 | $4.84 | $4.94 (2.07%) | $4.99 | $4.79 | 10.30 M | $3.82 B |
| 04/22/2025 | $4.58 | $4.60 (0.44%) | $4.70 | $4.56 | 6.31 M | $3.56 B |
| 04/21/2025 | $4.74 | $4.48 (-5.49%) | $4.75 | $4.39 | 5.97 M | $3.47 B |
| 04/17/2025 | $4.68 | $4.74 (1.28%) | $4.80 | $4.63 | 6.64 M | $3.67 B |
| 04/16/2025 | $4.51 | $4.67 (3.55%) | $4.81 | $4.51 | 13.69 M | $3.62 B |
| 04/15/2025 | $4.60 | $4.54 (-1.3%) | $4.65 | $4.51 | 5.01 M | $3.52 B |
| 04/14/2025 | $4.73 | $4.61 (-2.54%) | $4.81 | $4.55 | 5.90 M | $3.57 B |
| 04/11/2025 | $4.45 | $4.64 (4.27%) | $4.69 | $4.45 | 10.89 M | $3.59 B |
| 04/10/2025 | $4.54 | $4.41 (-2.86%) | $4.56 | $4.28 | 18.47 M | $3.41 B |
| 04/09/2025 | $4.09 | $4.61 (12.71%) | $4.66 | $4.04 | 16.40 M | $3.57 B |
| 04/08/2025 | $4.31 | $4.06 (-5.8%) | $4.40 | $4.01 | 14.55 M | $3.14 B |
| 04/07/2025 | $3.95 | $4.10 (3.8%) | $4.42 | $3.91 | 12.99 M | $3.17 B |
| 04/04/2025 | $4.26 | $4.18 (-1.88%) | $4.35 | $4.04 | 16.02 M | $3.24 B |
| 04/03/2025 | $4.48 | $4.49 (0.22%) | $4.59 | $4.36 | 12.45 M | $3.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
