-
5 DAY PERFORMANCE
-1.95% -
1 MONTH PERFORMANCE
+8.29% -
3 MONTH PERFORMANCE
-5.50% -
6 MONTH PERFORMANCE
-22.54% -
YEAR-TO-DATE PERFORMANCE
-6.71% -
1 YEAR PERFORMANCE
+9.38%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.58 | $6.53 (-0.76%) | $6.63 | $6.43 | 3.80 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 |
| 08/21/2024 | $6.06 | $5.99 (-1.16%) | $6.09 | $5.96 | 4.41 M | $3.30 B |
| 08/20/2024 | $5.98 | $6.00 (0.33%) | $6.08 | $5.92 | 3.26 M | $3.31 B |
| 08/19/2024 | $6.01 | $5.99 (-0.33%) | $6.09 | $5.94 | 3.55 M | $3.30 B |
| 08/16/2024 | $6.07 | $5.96 (-1.81%) | $6.07 | $5.91 | 2.94 M | $3.29 B |
| 08/15/2024 | $5.99 | $6.08 (1.5%) | $6.19 | $5.96 | 3.52 M | $3.35 B |
| 08/14/2024 | $5.88 | $5.90 (0.34%) | $6.00 | $5.86 | 3.86 M | $3.25 B |
| 08/13/2024 | $5.72 | $5.76 (0.7%) | $5.82 | $5.69 | 2.38 M | $3.18 B |
| 08/12/2024 | $5.62 | $5.69 (1.25%) | $5.82 | $5.62 | 4.01 M | $3.14 B |
| 08/09/2024 | $5.50 | $5.58 (1.45%) | $5.66 | $5.47 | 4.58 M | $3.08 B |
| 08/08/2024 | $5.60 | $5.47 (-2.32%) | $5.65 | $5.39 | 8.28 M | $3.02 B |
| 08/07/2024 | $5.65 | $5.38 (-4.78%) | $5.75 | $5.37 | 4.78 M | $2.97 B |
| 08/06/2024 | $5.52 | $5.47 (-0.91%) | $5.61 | $5.43 | 5.36 M | $3.02 B |
| 08/05/2024 | $5.08 | $5.46 (7.48%) | $5.48 | $4.95 | 9.04 M | $3.01 B |
| 08/02/2024 | $5.66 | $5.55 (-1.94%) | $5.80 | $5.47 | 8.88 M | $2.98 B |
| 08/01/2024 | $6.52 | $5.84 (-10.43%) | $6.58 | $5.81 | 9.70 M | $3.13 B |
| 07/31/2024 | $6.59 | $6.67 (1.21%) | $6.92 | $6.49 | 9.71 M | $3.58 B |
| 07/30/2024 | $6.35 | $6.40 (0.79%) | $6.49 | $6.31 | 2.95 M | $3.43 B |
| 07/29/2024 | $6.55 | $6.36 (-2.9%) | $6.57 | $6.30 | 2.57 M | $3.41 B |
| 07/26/2024 | $6.29 | $6.52 (3.66%) | $6.54 | $6.26 | 3.90 M | $3.50 B |
| 07/25/2024 | $6.27 | $6.21 (-0.96%) | $6.29 | $6.05 | 5.27 M | $3.33 B |
| 07/24/2024 | $6.56 | $6.29 (-4.12%) | $6.58 | $6.26 | 4.11 M | $3.38 B |
| 07/23/2024 | $6.58 | $6.58 (0%) | $6.63 | $6.44 | 1.82 M | $3.53 B |
| 07/22/2024 | $6.62 | $6.62 (0%) | $6.70 | $6.46 | 3.09 M | $3.55 B |
| 07/19/2024 | $6.47 | $6.56 (1.39%) | $6.59 | $6.42 | 4.23 M | $3.52 B |
| 07/18/2024 | $6.80 | $6.55 (-3.68%) | $6.85 | $6.51 | 3.82 M | $3.52 B |
| 07/17/2024 | $7.02 | $6.74 (-3.99%) | $7.02 | $6.64 | 6.92 M | $3.62 B |
| 07/16/2024 | $7.20 | $7.09 (-1.53%) | $7.22 | $7.02 | 2.61 M | $3.80 B |
| 07/15/2024 | $7.40 | $7.17 (-3.11%) | $7.41 | $7.14 | 2.50 M | $3.85 B |
| 07/12/2024 | $7.60 | $7.41 (-2.5%) | $7.61 | $7.38 | 3.50 M | $3.98 B |
| 07/11/2024 | $7.53 | $7.53 (0%) | $7.61 | $7.42 | 3.53 M | $4.04 B |
| 07/10/2024 | $6.97 | $7.46 (7.03%) | $7.53 | $6.97 | 6.36 M | $4.00 B |
| 07/09/2024 | $6.87 | $6.85 (-0.29%) | $6.99 | $6.81 | 1.42 M | $3.68 B |
| 07/08/2024 | $6.94 | $6.86 (-1.15%) | $7.06 | $6.78 | 2.79 M | $3.68 B |
| 07/05/2024 | $7.11 | $6.96 (-2.11%) | $7.14 | $6.91 | 1.98 M | $3.74 B |
| 07/03/2024 | $7.01 | $7.10 (1.28%) | $7.17 | $7.00 | 2.12 M | $3.81 B |
| 07/02/2024 | $6.91 | $6.89 (-0.29%) | $6.99 | $6.76 | 2.44 M | $3.70 B |
| 07/01/2024 | $7.04 | $6.91 (-1.85%) | $7.04 | $6.72 | 3.03 M | $3.71 B |