5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
+18.25%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+17.01%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $6.93 | $6.72 (-3.03%) | $6.94 | $6.67 | 2.34 M | $3.84 B |
| 08/12/2025 | $6.85 | $6.92 (1.02%) | $7.01 | $6.81 | 4.80 M | $3.94 B |
| 08/11/2025 | $6.90 | $6.84 (-0.87%) | $6.99 | $6.68 | 4.89 M | $3.89 B |
| 08/08/2025 | $7.02 | $6.88 (-1.99%) | $7.28 | $6.86 | 5.52 M | $3.92 B |
| 08/07/2025 | $7.12 | $6.98 (-1.97%) | $7.15 | $6.84 | 7.66 M | $3.97 B |
| 08/06/2025 | $7.06 | $7.11 (0.71%) | $7.24 | $6.98 | 7.85 M | $4.05 B |
| 08/05/2025 | $6.77 | $6.94 (2.51%) | $6.98 | $6.69 | 8.08 M | $3.95 B |
| 08/04/2025 | $6.58 | $6.76 (2.74%) | $6.79 | $6.55 | 4.98 M | $3.85 B |
| 08/01/2025 | $6.51 | $6.48 (-0.46%) | $6.53 | $6.30 | 6.53 M | $3.69 B |
| 07/31/2025 | $6.85 | $6.71 (-2.04%) | $6.93 | $6.65 | 5.60 M | $3.82 B |
| 07/30/2025 | $6.91 | $6.87 (-0.58%) | $7.04 | $6.77 | 6.13 M | $3.91 B |
| 07/29/2025 | $7.09 | $7.00 (-1.27%) | $7.18 | $6.98 | 5.24 M | $3.98 B |
| 07/28/2025 | $7.28 | $7.14 (-1.92%) | $7.29 | $6.96 | 6.77 M | $4.06 B |
| 07/25/2025 | $7.33 | $7.30 (-0.41%) | $7.42 | $7.07 | 6.27 M | $4.15 B |
| 07/24/2025 | $7.08 | $7.43 (4.94%) | $7.45 | $7.04 | 8.82 M | $4.23 B |
| 07/23/2025 | $6.89 | $7.09 (2.9%) | $7.11 | $6.85 | 7.01 M | $4.03 B |
| 07/22/2025 | $6.83 | $6.84 (0.15%) | $6.99 | $6.69 | 9.59 M | $3.89 B |
| 07/21/2025 | $7.00 | $6.86 (-2%) | $7.13 | $6.79 | 10.18 M | $3.90 B |
| 07/18/2025 | $7.05 | $6.94 (-1.56%) | $7.07 | $6.84 | 8.21 M | $3.95 B |
| 07/17/2025 | $6.89 | $6.93 (0.58%) | $7.06 | $6.82 | 11.29 M | $3.94 B |
| 07/16/2025 | $6.80 | $6.94 (2.06%) | $6.96 | $6.70 | 9.61 M | $3.95 B |
| 07/15/2025 | $6.86 | $6.77 (-1.31%) | $6.91 | $6.57 | 8.38 M | $3.85 B |
| 07/14/2025 | $6.60 | $6.76 (2.42%) | $6.77 | $6.51 | 7.77 M | $3.85 B |
| 07/11/2025 | $6.50 | $6.62 (1.85%) | $6.66 | $6.42 | 6.39 M | $3.77 B |
| 07/10/2025 | $6.45 | $6.51 (0.93%) | $6.59 | $6.37 | 6.79 M | $3.70 B |
| 07/09/2025 | $6.58 | $6.43 (-2.28%) | $6.61 | $6.42 | 6.15 M | $3.66 B |
| 07/08/2025 | $6.81 | $6.59 (-3.23%) | $6.84 | $6.50 | 8.90 M | $3.75 B |
| 07/07/2025 | $6.70 | $6.80 (1.49%) | $6.82 | $6.48 | 8.52 M | $3.87 B |
| 07/03/2025 | $6.77 | $6.79 (0.3%) | $6.86 | $6.66 | 4.44 M | $3.86 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 |
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.
