Nexgen Energy Ltd. Common Shares (NXE)
4.4900
-0.1400 (-3.02%)
NYSE · Last Trade: Apr 3rd, 5:42 PM EDT
Historical Prices For Nexgen Energy Ltd. Common Shares (NXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.49 | 4.67 | 4.49 | 4.63 | 7,335,276 | 4.63 |
| 4/01/2025 | 4.49 | 4.59 | 4.42 | 4.59 | 10,676,373 | 4.59 |
| 3/31/2025 | 4.41 | 4.54 | 4.30 | 4.49 | 11,362,155 | 4.49 |
| 3/28/2025 | 4.80 | 4.86 | 4.53 | 4.55 | 8,882,462 | 4.55 |
| 3/27/2025 | 4.92 | 4.97 | 4.77 | 4.82 | 6,129,707 | 4.82 |
| 3/26/2025 | 5.01 | 5.04 | 4.89 | 4.94 | 7,523,379 | 4.94 |
| 3/25/2025 | 5.21 | 5.23 | 4.91 | 4.97 | 7,428,573 | 4.97 |
| 3/24/2025 | 5.11 | 5.28 | 4.97 | 5.17 | 16,040,295 | 5.17 |
| 3/21/2025 | 4.98 | 5.04 | 4.86 | 4.92 | 17,916,501 | 4.92 |
| 3/20/2025 | 4.90 | 5.09 | 4.85 | 5.04 | 11,175,362 | 5.04 |
| 3/19/2025 | 4.83 | 4.97 | 4.83 | 4.95 | 8,527,909 | 4.95 |
| 3/18/2025 | 4.84 | 4.86 | 4.68 | 4.82 | 9,266,839 | 4.82 |
| 3/17/2025 | 4.70 | 4.85 | 4.66 | 4.82 | 9,788,246 | 4.82 |
| 3/14/2025 | 4.79 | 4.80 | 4.63 | 4.69 | 7,868,045 | 4.69 |
| 3/13/2025 | 4.76 | 4.82 | 4.63 | 4.69 | 8,307,961 | 4.69 |
| 3/12/2025 | 4.84 | 4.93 | 4.79 | 4.81 | 11,040,843 | 4.81 |
| 3/11/2025 | 4.53 | 4.82 | 4.50 | 4.74 | 12,832,885 | 4.74 |
| 3/10/2025 | 4.72 | 4.76 | 4.44 | 4.55 | 13,148,302 | 4.55 |
| 3/07/2025 | 4.90 | 4.95 | 4.77 | 4.85 | 7,819,763 | 4.85 |
| 3/06/2025 | 4.86 | 5.08 | 4.84 | 4.93 | 10,186,204 | 4.93 |
| 3/05/2025 | 4.89 | 5.02 | 4.87 | 4.95 | 9,670,142 | 4.95 |
| 3/04/2025 | 4.79 | 4.87 | 4.58 | 4.78 | 18,174,877 | 4.78 |
| 3/03/2025 | 5.35 | 5.35 | 4.77 | 4.77 | 16,052,850 | 4.77 |
| 2/28/2025 | 5.18 | 5.31 | 5.10 | 5.29 | 13,212,248 | 5.29 |
| 2/27/2025 | 5.51 | 5.62 | 5.21 | 5.22 | 12,341,514 | 5.22 |
| 2/26/2025 | 5.41 | 5.64 | 5.36 | 5.40 | 12,519,888 | 5.40 |
| 2/25/2025 | 5.48 | 5.51 | 5.30 | 5.34 | 13,422,003 | 5.34 |
| 2/24/2025 | 5.61 | 5.64 | 5.46 | 5.53 | 11,511,757 | 5.53 |
| 2/21/2025 | 5.90 | 5.91 | 5.56 | 5.59 | 10,104,225 | 5.59 |
| 2/20/2025 | 5.93 | 6.01 | 5.83 | 5.89 | 9,471,716 | 5.89 |
| 2/19/2025 | 6.10 | 6.10 | 5.82 | 5.92 | 11,578,925 | 5.92 |
| 2/18/2025 | 6.09 | 6.21 | 6.03 | 6.15 | 6,687,695 | 6.15 |
| 2/14/2025 | 6.46 | 6.50 | 6.00 | 6.07 | 10,292,834 | 6.07 |
| 2/13/2025 | 6.42 | 6.50 | 6.33 | 6.49 | 6,735,136 | 6.49 |
| 2/12/2025 | 6.23 | 6.52 | 6.21 | 6.44 | 7,410,811 | 6.44 |
| 2/11/2025 | 6.48 | 6.52 | 6.30 | 6.31 | 5,929,574 | 6.31 |
| 2/10/2025 | 6.62 | 6.74 | 6.50 | 6.51 | 4,821,661 | 6.51 |
| 2/07/2025 | 6.48 | 6.72 | 6.43 | 6.53 | 5,817,916 | 6.53 |
| 2/06/2025 | 6.65 | 6.68 | 6.38 | 6.45 | 8,128,651 | 6.45 |
| 2/05/2025 | 6.68 | 6.76 | 6.49 | 6.56 | 7,995,812 | 6.56 |
| 2/04/2025 | 6.42 | 6.73 | 6.42 | 6.68 | 7,328,431 | 6.68 |
| 2/03/2025 | 6.31 | 6.52 | 6.18 | 6.33 | 9,219,693 | 6.33 |
| 1/31/2025 | 6.83 | 6.90 | 6.51 | 6.56 | 7,916,440 | 6.56 |
| 1/30/2025 | 6.80 | 6.99 | 6.70 | 6.79 | 11,959,574 | 6.79 |
| 1/29/2025 | 6.30 | 6.87 | 6.30 | 6.72 | 12,117,598 | 6.72 |
| 1/28/2025 | 6.33 | 6.44 | 6.10 | 6.32 | 9,756,811 | 6.32 |
| 1/27/2025 | 6.79 | 6.79 | 6.07 | 6.09 | 16,139,754 | 6.09 |
| 1/24/2025 | 7.51 | 7.67 | 7.19 | 7.24 | 8,550,198 | 7.24 |
| 1/23/2025 | 7.45 | 7.57 | 7.33 | 7.43 | 7,865,813 | 7.43 |
| 1/22/2025 | 7.26 | 7.69 | 7.15 | 7.49 | 12,203,482 | 7.49 |
| 1/21/2025 | 6.93 | 7.26 | 6.87 | 7.20 | 8,950,307 | 7.20 |
| 1/17/2025 | 6.70 | 6.96 | 6.63 | 6.87 | 8,539,869 | 6.87 |
| 1/16/2025 | 6.88 | 6.97 | 6.67 | 6.72 | 7,303,949 | 6.72 |
| 1/15/2025 | 6.91 | 6.98 | 6.71 | 6.88 | 5,267,280 | 6.88 |
| 1/14/2025 | 6.76 | 6.92 | 6.67 | 6.71 | 6,279,784 | 6.71 |
| 1/13/2025 | 6.69 | 6.88 | 6.61 | 6.70 | 6,336,606 | 6.70 |
| 1/10/2025 | 6.97 | 6.97 | 6.75 | 6.78 | 5,723,737 | 6.78 |
| 1/08/2025 | 7.01 | 7.02 | 6.72 | 6.92 | 6,375,144 | 6.92 |
| 1/07/2025 | 7.50 | 7.57 | 7.04 | 7.04 | 8,204,273 | 7.04 |
| 1/06/2025 | 7.58 | 7.71 | 7.45 | 7.45 | 5,420,825 | 7.45 |