5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+11.67%
6 MONTH PERFORMANCE
+36.09%
YEAR-TO-DATE PERFORMANCE
+31.97%
1 YEAR PERFORMANCE
+4.06%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.93 | $9.41 (-5.24%) | $9.93 | $9.39 | 6.74 M | $5.29 B |
| 12/04/2025 | $9.23 | $9.90 (7.26%) | $9.99 | $9.16 | 9.23 M | $5.56 B |
| 12/03/2025 | $9.14 | $9.31 (1.86%) | $9.31 | $8.86 | 6.63 M | $5.23 B |
| 12/02/2025 | $8.89 | $9.05 (1.8%) | $9.17 | $8.89 | 7.10 M | $5.08 B |
| 12/01/2025 | $8.85 | $8.87 (0.23%) | $9.05 | $8.71 | 4.77 M | $4.98 B |
| 11/28/2025 | $8.75 | $8.96 (2.4%) | $9.00 | $8.66 | 9.11 M | $5.03 B |
| 11/26/2025 | $8.40 | $8.62 (2.62%) | $8.73 | $8.37 | 7.12 M | $4.84 B |
| 11/25/2025 | $8.00 | $8.31 (3.88%) | $8.39 | $7.88 | 4.39 M | $4.67 B |
| 11/24/2025 | $7.61 | $8.03 (5.52%) | $8.03 | $7.54 | 6.04 M | $4.51 B |
| 11/21/2025 | $7.55 | $7.56 (0.13%) | $7.67 | $7.33 | 8.45 M | $4.25 B |
| 11/20/2025 | $8.40 | $7.67 (-8.69%) | $8.60 | $7.66 | 8.25 M | $4.31 B |
| 11/19/2025 | $8.12 | $8.25 (1.6%) | $8.46 | $7.99 | 7.43 M | $4.64 B |
| 11/18/2025 | $7.80 | $8.02 (2.82%) | $8.18 | $7.78 | 8.49 M | $4.51 B |
| 11/17/2025 | $8.00 | $7.92 (-1%) | $8.20 | $7.79 | 8.17 M | $4.45 B |
| 11/14/2025 | $7.70 | $8.17 (6.1%) | $8.26 | $7.61 | 6.88 M | $4.59 B |
| 11/13/2025 | $8.43 | $8.09 (-4.03%) | $8.66 | $8.04 | 8.49 M | $4.55 B |
| 11/12/2025 | $8.71 | $8.47 (-2.76%) | $8.78 | $8.24 | 7.24 M | $4.76 B |
| 11/11/2025 | $8.72 | $8.69 (-0.34%) | $8.72 | $8.48 | 7.23 M | $4.88 B |
| 11/10/2025 | $8.72 | $8.84 (1.38%) | $8.85 | $8.59 | 7.31 M | $5.04 B |
| 11/07/2025 | $7.91 | $8.45 (6.83%) | $8.47 | $7.82 | 7.51 M | $4.82 B |
| 11/06/2025 | $8.55 | $8.13 (-4.91%) | $8.62 | $7.75 | 15.38 M | $4.63 B |
| 11/05/2025 | $8.70 | $8.75 (0.57%) | $8.83 | $8.52 | 10.14 M | $4.99 B |
| 11/04/2025 | $8.96 | $8.65 (-3.46%) | $9.00 | $8.63 | 11.52 M | $4.93 B |
| 11/03/2025 | $9.79 | $9.14 (-6.64%) | $9.87 | $9.09 | 9.84 M | $5.21 B |
| 10/31/2025 | $9.81 | $9.76 (-0.51%) | $9.95 | $9.63 | 11.44 M | $5.56 B |
| 10/30/2025 | $9.68 | $9.78 (1.03%) | $9.82 | $9.52 | 9.40 M | $5.57 B |
| 10/29/2025 | $9.50 | $9.67 (1.79%) | $9.81 | $9.27 | 13.29 M | $5.51 B |
| 10/28/2025 | $9.26 | $9.52 (2.81%) | $9.63 | $9.07 | 19.99 M | $5.43 B |
| 10/27/2025 | $8.75 | $8.50 (-2.86%) | $8.78 | $8.27 | 7.85 M | $4.85 B |
| 10/24/2025 | $8.55 | $8.74 (2.22%) | $8.79 | $8.42 | 8.48 M | $4.98 B |
| 10/23/2025 | $8.51 | $8.43 (-0.94%) | $8.68 | $8.39 | 8.37 M | $4.81 B |
| 10/22/2025 | $8.00 | $8.47 (5.88%) | $8.55 | $7.96 | 13.71 M | $4.83 B |
| 10/21/2025 | $8.42 | $8.16 (-3.09%) | $8.46 | $8.05 | 11.49 M | $4.65 B |
| 10/20/2025 | $8.60 | $8.70 (1.16%) | $8.78 | $8.32 | 10.09 M | $4.96 B |
| 10/17/2025 | $8.55 | $8.43 (-1.4%) | $8.95 | $8.36 | 13.98 M | $4.81 B |
| 10/16/2025 | $9.44 | $8.98 (-4.87%) | $9.77 | $8.93 | 17.26 M | $5.12 B |
| 10/15/2025 | $9.68 | $9.38 (-3.1%) | $9.80 | $8.90 | 14.79 M | $5.35 B |
| 10/14/2025 | $8.86 | $9.40 (6.09%) | $9.80 | $8.54 | 18.93 M | $5.36 B |
| 10/13/2025 | $9.13 | $8.98 (-1.64%) | $9.41 | $8.74 | 11.24 M | $5.12 B |
| 10/10/2025 | $8.80 | $8.76 (-0.45%) | $9.31 | $8.67 | 13.40 M | $4.99 B |
| 10/09/2025 | $8.81 | $8.77 (-0.45%) | $8.99 | $8.67 | 6.29 M | $5.00 B |
| 10/08/2025 | $8.98 | $8.76 (-2.45%) | $9.11 | $8.57 | 11.31 M | $4.99 B |
| 10/07/2025 | $9.08 | $8.88 (-2.2%) | $9.32 | $8.69 | 9.21 M | $5.06 B |
| 10/06/2025 | $8.89 | $9.04 (1.69%) | $9.18 | $8.84 | 18.12 M | $5.15 B |
| 10/03/2025 | $8.78 | $8.72 (-0.68%) | $8.87 | $8.60 | 9.65 M | $4.97 B |
| 10/02/2025 | $9.09 | $8.82 (-2.97%) | $9.18 | $8.57 | 12.82 M | $5.03 B |
| 10/01/2025 | $8.92 | $9.08 (1.79%) | $9.18 | $8.86 | 7.24 M | $5.18 B |
| 09/30/2025 | $8.95 | $8.95 (0%) | $9.07 | $8.82 | 8.94 M | $5.10 B |
| 09/29/2025 | $9.36 | $9.01 (-3.74%) | $9.43 | $8.89 | 9.08 M | $5.14 B |
| 09/26/2025 | $9.00 | $9.10 (1.11%) | $9.31 | $8.96 | 9.41 M | $5.19 B |
| 09/25/2025 | $8.44 | $8.95 (6.04%) | $9.03 | $8.37 | 9.66 M | $5.10 B |
| 09/24/2025 | $9.16 | $8.68 (-5.24%) | $9.38 | $8.63 | 8.95 M | $4.95 B |
| 09/23/2025 | $8.96 | $9.08 (1.34%) | $9.23 | $8.82 | 10.38 M | $5.18 B |
| 09/22/2025 | $8.87 | $8.93 (0.68%) | $8.95 | $8.57 | 9.75 M | $5.09 B |
| 09/19/2025 | $8.32 | $8.81 (5.89%) | $8.93 | $8.32 | 12.96 M | $5.02 B |
| 09/18/2025 | $8.30 | $8.38 (0.96%) | $8.41 | $8.16 | 7.14 M | $4.78 B |
| 09/17/2025 | $8.23 | $8.26 (0.36%) | $8.34 | $8.10 | 5.65 M | $4.71 B |
| 09/16/2025 | $8.49 | $8.18 (-3.65%) | $8.49 | $8.08 | 6.74 M | $4.66 B |
| 09/15/2025 | $7.69 | $8.44 (9.75%) | $8.48 | $7.60 | 16.17 M | $4.81 B |
| 09/12/2025 | $7.86 | $7.63 (-2.93%) | $7.86 | $7.54 | 6.42 M | $4.35 B |
| 09/11/2025 | $7.96 | $7.87 (-1.13%) | $8.04 | $7.87 | 5.66 M | $4.49 B |
| 09/10/2025 | $7.88 | $7.99 (1.4%) | $8.12 | $7.86 | 6.75 M | $4.55 B |
| 09/09/2025 | $7.99 | $7.85 (-1.75%) | $8.10 | $7.78 | 6.34 M | $4.47 B |
| 09/08/2025 | $7.81 | $7.97 (2.05%) | $7.99 | $7.69 | 8.31 M | $4.54 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.
