NexGen Energy Ltd. - NXE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	11.92	11.77	11.77	12.13	11.73	1.93M
October 22, 2025	11.25	11.84	11.84	11.96	11.18	3.24M
October 21, 2025	11.83	11.44	11.44	11.83	11.31	3.56M
October 20, 2025	12.06	12.21	12.21	12.31	11.69	3.32M
October 17, 2025	12.15	11.82	11.82	12.57	11.74	4.2M
October 16, 2025	13.3	12.64	12.64	13.7	12.55	9.52M
October 15, 2025	13.51	13.17	13.17	13.75	12.51	4.03M
October 14, 2025	12.49	13.2	13.2	13.74	12	5.48M
October 10, 2025	12.39	12.27	12.27	13.02	12.16	4.91M
October 09, 2025	12.34	12.32	12.32	12.56	12.16	2.01M
October 08, 2025	12.44	12.22	12.22	12.69	11.95	2.71M
October 07, 2025	12.65	12.41	12.41	13	12.13	2.9M
October 06, 2025	12.36	12.61	12.61	12.8	12.35	3.79M
October 03, 2025	12.24	12.17	12.17	12.37	12.01	2.76M
October 02, 2025	12.64	12.3	12.3	12.79	11.97	5.06M
October 01, 2025	12.42	12.65	12.65	12.8	12.34	1.58M
September 30, 2025	12.46	12.46	12.46	12.61	12.29	2.02M
September 29, 2025	13	12.56	12.56	13.1	12.37	2.52M
September 26, 2025	12.54	12.7	12.7	12.97	12.49	2.53M
September 25, 2025	11.85	12.49	12.49	12.59	11.66	2.74M
September 24, 2025	12.72	12.07	12.07	13.06	12.01	3.17M
September 23, 2025	12.4	12.57	12.57	12.75	12.23	2.25M
September 22, 2025	12.16	12.32	12.32	12.37	11.84	2.56M
September 19, 2025	11.58	12.13	12.13	12.3	11.54	3.59M
September 18, 2025	11.49	11.56	11.56	11.6	11.27	2.06M
September 17, 2025	11.41	11.37	11.37	11.44	11.17	1.52M
September 16, 2025	11.6	11.25	11.25	11.61	11.11	2.46M
September 15, 2025	10.59	11.6	11.6	11.68	10.52	3.81M
September 12, 2025	10.86	10.54	10.54	10.86	10.44	1.71M
September 11, 2025	11.01	10.89	10.89	11.12	10.89	1.58M
September 10, 2025	10.9	11.07	11.07	11.23	10.89	1.96M
September 09, 2025	11.01	10.87	10.87	11.18	10.78	1.97M
September 08, 2025	10.82	11	11	11.04	10.63	1.78M
September 05, 2025	10.64	10.77	10.77	10.79	10.34	2.26M
September 04, 2025	10.77	10.49	10.49	10.87	10.34	1.84M
September 03, 2025	10.75	10.84	10.84	10.86	10.52	1.58M
September 02, 2025	10.55	10.58	10.58	10.59	10.28	1.98M
August 29, 2025	10.75	10.81	10.81	11.38	10.56	3.25M
August 28, 2025	10.02	10.2	10.2	10.27	10	1.42M
August 27, 2025	10.1	9.97	9.97	10.12	9.93	1.28M
August 26, 2025	9.85	10.11	10.11	10.28	9.85	2.21M
August 25, 2025	9.74	9.87	9.87	9.99	9.68	1.73M
August 22, 2025	9.44	9.8	9.8	9.91	9.3	3.16M
August 21, 2025	8.93	9.13	9.13	9.15	8.9	1.15M
August 20, 2025	8.96	8.94	8.94	9.03	8.68	2.37M
August 19, 2025	9.69	9.06	9.06	9.69	9.05	1.84M
August 18, 2025	9.39	9.7	9.7	9.71	9.39	1.27M
August 15, 2025	9.43	9.41	9.41	9.43	9.13	992,931
August 14, 2025	9.2	9.37	9.37	9.44	9.2	1.64M
August 13, 2025	9.49	9.31	9.31	9.55	9.19	2.61M
August 12, 2025	9.44	9.52	9.52	9.65	9.37	1.55M
August 11, 2025	9.48	9.41	9.41	9.62	9.23	1.67M
August 08, 2025	9.67	9.45	9.45	10.01	9.45	1.62M
August 07, 2025	9.84	9.59	9.59	9.84	9.42	2.07M
August 06, 2025	9.74	9.75	9.75	9.95	9.61	2.16M
August 05, 2025	9.3	9.56	9.56	9.61	9.23	1.6M
August 01, 2025	8.99	8.93	8.93	8.99	8.68	1.93M
July 31, 2025	9.4	9.3	9.3	9.6	9.23	3.8M
July 30, 2025	9.53	9.48	9.48	9.72	9.36	1.7M
July 29, 2025	9.75	9.65	9.65	9.88	9.62	1.45M

NexGen Energy Ltd. (NXE.TO) TSX