5 DAY PERFORMANCE
+53.61%
1 MONTH PERFORMANCE
+15.68%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
+27.79%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+0.00%
NexGen Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.84 | $4.81 (-0.62%) | $4.93 | $4.79 | 10.89 M | $3.75 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 |
| 01/29/2025 | $6.30 | $6.72 (6.67%) | $6.87 | $6.30 | 12.12 M | $5.20 B |
| 01/28/2025 | $6.33 | $6.32 (-0.16%) | $6.44 | $6.10 | 9.76 M | $4.89 B |
| 01/27/2025 | $6.79 | $6.09 (-10.31%) | $6.79 | $6.07 | 16.15 M | $4.72 B |
| 01/24/2025 | $7.51 | $7.24 (-3.6%) | $7.67 | $7.19 | 8.55 M | $5.61 B |
| 01/23/2025 | $7.45 | $7.43 (-0.27%) | $7.57 | $7.33 | 7.87 M | $5.75 B |
| 01/22/2025 | $7.26 | $7.49 (3.17%) | $7.69 | $7.15 | 12.21 M | $5.80 B |
| 01/21/2025 | $6.93 | $7.20 (3.9%) | $7.26 | $6.87 | 8.96 M | $5.57 B |
| 01/17/2025 | $6.70 | $6.87 (2.54%) | $6.96 | $6.64 | 8.54 M | $5.32 B |
| 01/16/2025 | $6.88 | $6.72 (-2.33%) | $6.97 | $6.67 | 7.30 M | $5.20 B |
| 01/15/2025 | $6.91 | $6.88 (-0.43%) | $6.98 | $6.71 | 5.27 M | $5.33 B |
| 01/14/2025 | $6.76 | $6.71 (-0.74%) | $6.92 | $6.67 | 6.28 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 |
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.
