-
5 DAY PERFORMANCE
+18.29% -
1 MONTH PERFORMANCE
+10.51% -
3 MONTH PERFORMANCE
+50.52% -
6 MONTH PERFORMANCE
+15.78% -
YEAR-TO-DATE PERFORMANCE
+24.71% -
1 YEAR PERFORMANCE
+33.28%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.45 | $8.73 (3.31%) | $8.75 | $8.38 | 7.76 M | $6.76 B |
| 11/20/2024 | $8.50 | $8.33 (-2%) | $8.57 | $8.25 | 8.11 M | $6.45 B |
| 11/19/2024 | $8.11 | $8.47 (4.44%) | $8.57 | $8.01 | 15.69 M | $6.56 B |
| 11/18/2024 | $7.56 | $7.92 (4.76%) | $8.09 | $7.56 | 9.97 M | $6.13 B |
| 11/15/2024 | $7.38 | $7.38 (0%) | $7.79 | $7.27 | 9.91 M | $5.71 B |
| 11/14/2024 | $7.34 | $7.38 (0.54%) | $7.47 | $7.17 | 6.30 M | $5.71 B |
| 11/13/2024 | $7.65 | $7.33 (-4.18%) | $7.82 | $7.26 | 7.64 M | $5.68 B |
| 11/12/2024 | $7.19 | $7.60 (5.7%) | $7.66 | $7.15 | 8.44 M | $5.88 B |
| 11/11/2024 | $7.37 | $7.25 (-1.63%) | $7.37 | $7.00 | 6.40 M | $5.61 B |
| 11/08/2024 | $7.45 | $7.38 (-0.94%) | $7.45 | $7.21 | 9.09 M | $4.07 B |
| 11/07/2024 | $7.10 | $7.39 (4.08%) | $7.48 | $7.07 | 7.74 M | $4.08 B |
| 11/06/2024 | $7.26 | $7.08 (-2.48%) | $7.39 | $6.98 | 8.83 M | $3.90 B |
| 11/05/2024 | $7.18 | $7.11 (-0.97%) | $7.27 | $7.09 | 4.55 M | $3.92 B |
| 11/04/2024 | $7.12 | $7.16 (0.56%) | $7.25 | $6.96 | 4.90 M | $3.95 B |
| 11/01/2024 | $7.45 | $7.23 (-2.95%) | $7.47 | $7.18 | 4.69 M | $3.99 B |
| 10/31/2024 | $7.38 | $7.36 (-0.27%) | $7.44 | $7.22 | 4.65 M | $4.06 B |
| 10/30/2024 | $7.50 | $7.40 (-1.33%) | $7.55 | $7.34 | 3.02 M | $4.08 B |
| 10/29/2024 | $7.62 | $7.50 (-1.57%) | $7.63 | $7.42 | 4.65 M | $4.14 B |
| 10/28/2024 | $7.41 | $7.61 (2.7%) | $7.67 | $7.39 | 3.23 M | $4.20 B |
| 10/25/2024 | $7.60 | $7.53 (-0.92%) | $7.66 | $7.47 | 3.21 M | $4.15 B |
| 10/24/2024 | $7.66 | $7.57 (-1.17%) | $7.67 | $7.44 | 2.98 M | $4.18 B |
| 10/23/2024 | $7.80 | $7.54 (-3.33%) | $7.83 | $7.42 | 4.51 M | $4.16 B |
| 10/22/2024 | $7.87 | $7.90 (0.38%) | $7.97 | $7.66 | 4.31 M | $4.36 B |
| 10/21/2024 | $8.36 | $7.95 (-4.9%) | $8.45 | $7.89 | 9.79 M | $4.38 B |
| 10/18/2024 | $8.15 | $8.33 (2.21%) | $8.34 | $8.01 | 6.67 M | $4.59 B |
| 10/17/2024 | $8.04 | $8.11 (0.87%) | $8.31 | $8.03 | 8.16 M | $4.47 B |
| 10/16/2024 | $7.57 | $8.03 (6.08%) | $8.06 | $7.43 | 11.80 M | $4.43 B |
| 10/15/2024 | $7.22 | $7.27 (0.69%) | $7.28 | $7.03 | 4.57 M | $4.01 B |
| 10/14/2024 | $7.10 | $7.30 (2.82%) | $7.32 | $7.08 | 3.89 M | $4.03 B |
| 10/11/2024 | $7.01 | $7.10 (1.28%) | $7.13 | $6.92 | 4.55 M | $3.92 B |
| 10/10/2024 | $6.90 | $7.07 (2.46%) | $7.13 | $6.86 | 4.73 M | $3.90 B |
| 10/09/2024 | $6.86 | $6.92 (0.87%) | $6.97 | $6.82 | 5.52 M | $3.82 B |
| 10/08/2024 | $6.65 | $6.91 (3.91%) | $6.92 | $6.63 | 4.29 M | $3.81 B |
| 10/07/2024 | $6.91 | $6.76 (-2.17%) | $6.95 | $6.67 | 3.79 M | $3.73 B |
| 10/04/2024 | $6.75 | $6.91 (2.37%) | $6.93 | $6.71 | 4.63 M | $3.81 B |
| 10/03/2024 | $6.82 | $6.73 (-1.32%) | $7.00 | $6.67 | 5.28 M | $3.71 B |
| 10/02/2024 | $6.65 | $6.79 (2.11%) | $6.82 | $6.65 | 4.57 M | $3.74 B |
| 10/01/2024 | $6.54 | $6.64 (1.53%) | $6.75 | $6.54 | 4.48 M | $3.66 B |
| 09/30/2024 | $6.58 | $6.53 (-0.76%) | $6.63 | $6.43 | 6.13 M | $3.60 B |
| 09/27/2024 | $6.70 | $6.63 (-1.04%) | $6.75 | $6.57 | 3.95 M | $3.66 B |
| 09/26/2024 | $6.71 | $6.66 (-0.75%) | $6.80 | $6.62 | 7.19 M | $3.67 B |
| 09/25/2024 | $6.60 | $6.66 (0.91%) | $6.74 | $6.57 | 8.67 M | $3.67 B |
| 09/24/2024 | $6.70 | $6.62 (-1.19%) | $6.72 | $6.44 | 8.26 M | $3.65 B |
| 09/23/2024 | $6.40 | $6.51 (1.72%) | $6.70 | $6.36 | 12.54 M | $3.59 B |
| 09/20/2024 | $6.33 | $6.26 (-1.11%) | $6.50 | $6.17 | 8.64 M | $3.45 B |
| 09/19/2024 | $5.96 | $5.98 (0.34%) | $6.08 | $5.86 | 5.80 M | $3.30 B |
| 09/18/2024 | $5.72 | $5.72 (0%) | $5.92 | $5.66 | 3.83 M | $3.15 B |
| 09/17/2024 | $5.79 | $5.68 (-1.9%) | $5.80 | $5.68 | 2.78 M | $3.13 B |
| 09/16/2024 | $5.75 | $5.75 (0%) | $5.77 | $5.63 | 2.43 M | $3.17 B |
| 09/13/2024 | $5.86 | $5.73 (-2.22%) | $5.89 | $5.64 | 3.88 M | $3.16 B |
| 09/12/2024 | $5.75 | $5.83 (1.39%) | $5.90 | $5.75 | 3.50 M | $3.22 B |
| 09/11/2024 | $5.42 | $5.68 (4.8%) | $5.76 | $5.42 | 6.42 M | $3.13 B |
| 09/10/2024 | $5.33 | $5.41 (1.5%) | $5.44 | $5.26 | 3.86 M | $2.98 B |
| 09/09/2024 | $5.38 | $5.32 (-1.12%) | $5.44 | $5.29 | 2.42 M | $2.93 B |
| 09/06/2024 | $5.40 | $5.31 (-1.67%) | $5.45 | $5.19 | 5.25 M | $2.93 B |
| 09/05/2024 | $5.59 | $5.43 (-2.86%) | $5.63 | $5.41 | 3.01 M | $2.99 B |
| 09/04/2024 | $5.47 | $5.56 (1.65%) | $5.64 | $5.45 | 4.06 M | $3.07 B |
| 09/03/2024 | $5.94 | $5.47 (-7.91%) | $5.96 | $5.43 | 5.69 M | $3.02 B |
| 08/30/2024 | $5.96 | $6.03 (1.17%) | $6.04 | $5.90 | 5.13 M | $3.33 B |
| 08/29/2024 | $6.00 | $5.93 (-1.17%) | $6.08 | $5.91 | 4.71 M | $3.27 B |
| 08/28/2024 | $6.29 | $6.03 (-4.13%) | $6.32 | $6.02 | 3.96 M | $3.33 B |
| 08/27/2024 | $6.31 | $6.36 (0.79%) | $6.47 | $6.20 | 4.64 M | $3.51 B |
| 08/26/2024 | $6.43 | $6.35 (-1.24%) | $6.62 | $6.34 | 5.72 M | $3.50 B |
| 08/23/2024 | $6.14 | $6.40 (4.23%) | $6.59 | $6.11 | 10.63 M | $3.53 B |
| 08/22/2024 | $6.00 | $5.80 (-3.33%) | $6.04 | $5.79 | 3.53 M | $3.20 B |