5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
-9.45%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
-14.41%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.76 | $6.71 (-0.74%) | $6.92 | $6.67 | 6.19 M | $5.20 B |
| 01/13/2025 | $6.69 | $6.70 (0.15%) | $6.88 | $6.61 | 6.34 M | $5.19 B |
| 01/10/2025 | $6.97 | $6.78 (-2.73%) | $6.97 | $6.75 | 5.72 M | $5.25 B |
| 01/08/2025 | $7.01 | $6.92 (-1.28%) | $7.02 | $6.72 | 6.38 M | $5.36 B |
| 01/07/2025 | $7.50 | $7.04 (-6.13%) | $7.57 | $7.04 | 8.20 M | $5.45 B |
| 01/06/2025 | $7.58 | $7.45 (-1.72%) | $7.72 | $7.45 | 5.42 M | $5.77 B |
| 01/03/2025 | $7.30 | $7.44 (1.92%) | $7.47 | $7.15 | 8.92 M | $5.76 B |
| 01/02/2025 | $6.77 | $7.29 (7.68%) | $7.48 | $6.72 | 12.23 M | $5.64 B |
| 12/31/2024 | $6.70 | $6.60 (-1.49%) | $6.70 | $6.51 | 10.08 M | $5.11 B |
| 12/30/2024 | $6.75 | $6.68 (-1.04%) | $6.80 | $6.63 | 9.26 M | $5.17 B |
| 12/27/2024 | $6.85 | $6.83 (-0.29%) | $6.87 | $6.71 | 5.47 M | $5.29 B |
| 12/26/2024 | $6.94 | $6.86 (-1.15%) | $6.98 | $6.83 | 1.67 M | $5.31 B |
| 12/24/2024 | $6.99 | $6.91 (-1.14%) | $6.99 | $6.82 | 3.28 M | $5.35 B |
| 12/23/2024 | $6.96 | $7.00 (0.57%) | $7.05 | $6.87 | 6.89 M | $5.42 B |
| 12/20/2024 | $6.90 | $6.96 (0.87%) | $7.11 | $6.83 | 11.08 M | $5.39 B |
| 12/19/2024 | $7.08 | $6.98 (-1.41%) | $7.15 | $6.97 | 5.97 M | $5.40 B |
| 12/18/2024 | $7.26 | $6.98 (-3.86%) | $7.46 | $6.98 | 5.84 M | $5.40 B |
| 12/17/2024 | $7.28 | $7.27 (-0.14%) | $7.29 | $7.09 | 5.69 M | $5.63 B |
| 12/16/2024 | $7.46 | $7.38 (-1.07%) | $7.50 | $7.32 | 4.33 M | $5.71 B |
| 12/13/2024 | $7.79 | $7.50 (-3.72%) | $7.84 | $7.49 | 6.39 M | $5.81 B |
| 12/12/2024 | $7.96 | $7.79 (-2.14%) | $8.03 | $7.75 | 8.02 M | $6.03 B |
| 12/11/2024 | $7.96 | $8.09 (1.63%) | $8.14 | $7.82 | 5.38 M | $6.26 B |
| 12/10/2024 | $7.96 | $7.99 (0.38%) | $8.02 | $7.84 | 4.47 M | $6.19 B |
| 12/09/2024 | $8.50 | $7.98 (-6.12%) | $8.53 | $7.97 | 5.03 M | $6.18 B |
| 12/06/2024 | $8.53 | $8.37 (-1.88%) | $8.55 | $8.28 | 4.55 M | $6.48 B |
| 12/05/2024 | $8.33 | $8.47 (1.68%) | $8.60 | $8.21 | 6.18 M | $6.56 B |
| 12/04/2024 | $8.45 | $8.33 (-1.42%) | $8.58 | $8.15 | 9.31 M | $6.45 B |
| 12/03/2024 | $8.24 | $8.12 (-1.46%) | $8.27 | $8.00 | 5.20 M | $6.29 B |
| 12/02/2024 | $8.41 | $8.22 (-2.26%) | $8.53 | $8.09 | 7.28 M | $6.36 B |
| 11/29/2024 | $8.43 | $8.44 (0.12%) | $8.67 | $8.36 | 3.82 M | $6.53 B |
| 11/27/2024 | $8.36 | $8.31 (-0.6%) | $8.47 | $8.28 | 3.75 M | $6.43 B |
| 11/26/2024 | $8.34 | $8.31 (-0.36%) | $8.49 | $8.18 | 4.68 M | $6.43 B |
| 11/25/2024 | $8.85 | $8.39 (-5.2%) | $8.90 | $8.30 | 6.12 M | $6.50 B |
| 11/22/2024 | $8.87 | $8.88 (0.11%) | $8.96 | $8.63 | 10.73 M | $6.88 B |
| 11/21/2024 | $8.45 | $8.73 (3.31%) | $8.75 | $8.38 | 7.81 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 |