5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
+15.16%
3 MONTH PERFORMANCE
-22.83%
6 MONTH PERFORMANCE
-29.19%
YEAR-TO-DATE PERFORMANCE
-20.61%
1 YEAR PERFORMANCE
-31.23%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.10 | $5.23 (2.55%) | $5.27 | $5.06 | 7.76 M | $4.02 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 |
| 04/02/2025 | $4.49 | $4.63 (3.12%) | $4.67 | $4.49 | 7.34 M | $3.58 B |
| 04/01/2025 | $4.49 | $4.59 (2.23%) | $4.59 | $4.42 | 10.68 M | $3.55 B |
| 03/31/2025 | $4.41 | $4.49 (1.81%) | $4.55 | $4.30 | 11.36 M | $3.48 B |
| 03/28/2025 | $4.80 | $4.55 (-5.21%) | $4.86 | $4.53 | 8.88 M | $3.52 B |
| 03/27/2025 | $4.92 | $4.82 (-2.03%) | $4.97 | $4.77 | 6.13 M | $3.73 B |
| 03/26/2025 | $5.01 | $4.94 (-1.4%) | $5.04 | $4.89 | 7.52 M | $3.82 B |
| 03/25/2025 | $5.21 | $4.97 (-4.61%) | $5.23 | $4.91 | 7.43 M | $3.85 B |
| 03/24/2025 | $5.11 | $5.17 (1.17%) | $5.28 | $4.97 | 16.04 M | $4.00 B |
| 03/21/2025 | $4.98 | $4.92 (-1.2%) | $5.04 | $4.86 | 17.92 M | $3.81 B |
| 03/20/2025 | $4.90 | $5.04 (2.86%) | $5.09 | $4.85 | 11.18 M | $3.90 B |
| 03/19/2025 | $4.83 | $4.95 (2.48%) | $4.97 | $4.83 | 8.54 M | $3.83 B |
| 03/18/2025 | $4.84 | $4.82 (-0.41%) | $4.86 | $4.68 | 9.27 M | $3.73 B |
| 03/17/2025 | $4.70 | $4.82 (2.55%) | $4.85 | $4.66 | 9.79 M | $3.73 B |
| 03/14/2025 | $4.79 | $4.69 (-2.09%) | $4.80 | $4.63 | 7.87 M | $3.63 B |
| 03/13/2025 | $4.76 | $4.69 (-1.47%) | $4.82 | $4.63 | 8.31 M | $3.63 B |
| 03/12/2025 | $4.84 | $4.81 (-0.62%) | $4.93 | $4.79 | 11.04 M | $3.72 B |
| 03/11/2025 | $4.53 | $4.74 (4.64%) | $4.82 | $4.51 | 12.84 M | $3.67 B |
| 03/10/2025 | $4.72 | $4.55 (-3.6%) | $4.76 | $4.44 | 13.15 M | $3.52 B |
| 03/07/2025 | $4.90 | $4.85 (-1.02%) | $4.95 | $4.77 | 7.82 M | $3.76 B |
| 03/06/2025 | $4.86 | $4.93 (1.44%) | $5.09 | $4.84 | 10.19 M | $3.82 B |
| 03/05/2025 | $4.89 | $4.95 (1.23%) | $5.02 | $4.87 | 9.67 M | $3.83 B |
| 03/04/2025 | $4.79 | $4.78 (-0.21%) | $4.87 | $4.58 | 18.18 M | $3.70 B |
| 03/03/2025 | $5.35 | $4.77 (-10.84%) | $5.35 | $4.77 | 16.06 M | $3.69 B |
| 02/28/2025 | $5.18 | $5.29 (2.12%) | $5.31 | $5.10 | 13.21 M | $4.10 B |
| 02/27/2025 | $5.51 | $5.22 (-5.26%) | $5.62 | $5.21 | 12.34 M | $4.04 B |
| 02/26/2025 | $5.41 | $5.40 (-0.18%) | $5.64 | $5.36 | 12.52 M | $4.18 B |
| 02/25/2025 | $5.48 | $5.34 (-2.55%) | $5.51 | $5.30 | 13.42 M | $4.13 B |
| 02/24/2025 | $5.61 | $5.53 (-1.43%) | $5.64 | $5.46 | 11.51 M | $4.28 B |
| 02/21/2025 | $5.90 | $5.59 (-5.25%) | $5.91 | $5.56 | 10.10 M | $4.33 B |
| 02/20/2025 | $5.93 | $5.89 (-0.67%) | $6.01 | $5.83 | 9.47 M | $4.56 B |
| 02/19/2025 | $6.10 | $5.92 (-2.95%) | $6.10 | $5.82 | 11.59 M | $4.58 B |
| 02/18/2025 | $6.09 | $6.15 (0.99%) | $6.21 | $6.03 | 6.69 M | $4.76 B |
| 02/14/2025 | $6.46 | $6.07 (-6.04%) | $6.50 | $6.00 | 10.29 M | $4.70 B |
| 02/13/2025 | $6.42 | $6.49 (1.09%) | $6.50 | $6.33 | 6.74 M | $5.02 B |
| 02/12/2025 | $6.23 | $6.44 (3.37%) | $6.52 | $6.21 | 7.41 M | $4.99 B |
| 02/11/2025 | $6.48 | $6.31 (-2.62%) | $6.52 | $6.30 | 5.93 M | $4.89 B |
| 02/10/2025 | $6.62 | $6.51 (-1.66%) | $6.74 | $6.50 | 4.83 M | $5.04 B |
| 02/07/2025 | $6.48 | $6.53 (0.77%) | $6.72 | $6.44 | 5.82 M | $5.06 B |
| 02/06/2025 | $6.65 | $6.45 (-3.01%) | $6.68 | $6.39 | 8.13 M | $4.99 B |
| 02/05/2025 | $6.68 | $6.56 (-1.8%) | $6.76 | $6.49 | 8.00 M | $5.08 B |
| 02/04/2025 | $6.42 | $6.68 (4.05%) | $6.73 | $6.42 | 7.33 M | $5.17 B |
| 02/03/2025 | $6.31 | $6.33 (0.32%) | $6.52 | $6.18 | 9.22 M | $4.90 B |
| 01/31/2025 | $6.83 | $6.56 (-3.95%) | $6.90 | $6.51 | 7.92 M | $5.08 B |
| 01/30/2025 | $6.80 | $6.79 (-0.15%) | $6.99 | $6.70 | 11.96 M | $5.26 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.
