NYSE : NXE
NexGen Energy Ltd. — Price history
Energy · Uranium · Canada
Last price 8.27 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 5.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NexGen Energy Ltd. (NXE) closed at 8.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.26 | 8.33 | 8.06 | 8.27 | 8,089,701 | -4.39% |
| 2026-10-29 | 8.82 | 8.87 | 8.57 | 8.65 | 5,603,425 | -3.24% |
| 2026-10-28 | 8.85 | 8.95 | 8.675 | 8.94 | 3,745,519 | +1.59% |
| 2026-10-27 | 8.47 | 8.805 | 8.44 | 8.8 | 4,821,140 | +5.64% |
| 2026-10-26 | 8.145 | 8.335 | 8.055 | 8.33 | 3,790,095 | +2.21% |
| 2026-10-23 | 8.05 | 8.27 | 7.853 | 8.15 | 4,693,040 | +0.62% |
| 2026-10-22 | 8.22 | 8.305 | 8.04 | 8.1 | 6,709,663 | -5.04% |
| 2026-10-21 | 8.61 | 8.635 | 8.45 | 8.53 | 4,248,689 | +0.59% |
| 2026-10-20 | 8.42 | 8.625 | 8.321 | 8.48 | 3,717,327 | -0.24% |
| 2026-10-19 | 8.48 | 8.53 | 8.375 | 8.5 | 3,889,550 | +1.55% |
| 2026-10-16 | 8.46 | 8.635 | 8.23 | 8.37 | 5,467,778 | -2.22% |
| 2026-10-15 | 7.95 | 8.61 | 7.94 | 8.56 | 9,473,086 | +5.94% |
| 2026-10-14 | 8.3 | 8.37 | 7.88 | 8.08 | 7,751,180 | -4.60% |
| 2026-10-13 | 8.51 | 8.625 | 8.41 | 8.47 | 4,171,807 | -1.28% |
| 2026-10-12 | 8.73 | 8.75 | 8.58 | 8.58 | 2,406,940 | -1.94% |
| 2026-10-09 | 8.77 | 8.95 | 8.58 | 8.75 | 7,152,091 | +0.92% |
| 2026-10-08 | 8.89 | 8.92 | 8.54 | 8.67 | 6,792,546 | -3.56% |
| 2026-10-07 | 9.14 | 9.14 | 8.89 | 8.99 | 4,193,885 | -4.67% |
| 2026-10-06 | 9.25 | 9.72 | 9.19 | 9.43 | 6,633,293 | +3.97% |
| 2026-10-05 | 9.05 | 9.16 | 8.92 | 9.07 | 2,319,932 | +0.78% |
| 2026-10-02 | 9.06 | 9.09 | 8.921 | 9 | 4,160,157 | +1.47% |
| 2026-10-01 | 8.98 | 9.13 | 8.77 | 8.87 | 5,193,982 | -2.74% |
| 2026-09-30 | 9.15 | 9.43 | 9.011 | 9.12 | 8,829,083 | +1.00% |
| 2026-09-29 | 9.12 | 9.15 | 8.95 | 9.03 | 2,799,569 | +0.44% |
| 2026-09-28 | 9 | 9.125 | 8.93 | 8.99 | 4,381,913 | -2.18% |
| 2026-09-25 | 9.35 | 9.355 | 9.17 | 9.19 | 2,407,994 | -0.86% |
| 2026-09-24 | 9.5 | 9.575 | 9.23 | 9.27 | 4,090,671 | -3.74% |
| 2026-09-23 | 9.9 | 9.971 | 9.63 | 9.63 | 2,569,699 | -3.41% |
| 2026-09-22 | 9.86 | 10.065 | 9.62 | 9.97 | 3,053,051 | +1.73% |
| 2026-09-21 | 9.69 | 9.93 | 9.561 | 9.8 | 4,775,973 | +4.81% |
| 2026-09-18 | 9.56 | 9.67 | 9.34 | 9.35 | 6,291,350 | -1.06% |
| 2026-09-17 | 9.63 | 9.63 | 9.4 | 9.45 | 2,653,236 | +0.75% |
| 2026-09-16 | 9.62 | 9.66 | 9.27 | 9.38 | 3,192,899 | -0.85% |
| 2026-09-15 | 9.5 | 9.66 | 9.35 | 9.46 | 3,567,778 | -0.11% |
| 2026-09-14 | 9.55 | 9.61 | 9.28 | 9.47 | 5,481,725 | -3.86% |
| 2026-09-11 | 10.22 | 10.27 | 9.79 | 9.85 | 4,499,564 | -3.53% |
| 2026-09-10 | 10.35 | 10.52 | 10.21 | 10.21 | 2,361,720 | -4.04% |
| 2026-09-09 | 10.7 | 10.89 | 10.59 | 10.64 | 2,680,228 | -0.47% |
| 2026-09-08 | 10.84 | 10.98 | 10.595 | 10.69 | 3,127,352 | -0.37% |
| 2026-09-04 | 10.56 | 10.84 | 10.47 | 10.73 | 3,844,381 | +0.56% |
| 2026-09-03 | 10.51 | 10.755 | 10.505 | 10.67 | 3,565,551 | +4.40% |
| 2026-09-02 | 9.95 | 10.31 | 9.93 | 10.22 | 4,507,929 | +2.92% |
| 2026-09-01 | 10.25 | 10.36 | 9.895 | 9.93 | 5,539,963 | -5.16% |
| 2026-08-31 | 10.4 | 10.53 | 10.32 | 10.47 | 4,387,097 | +0.67% |
| 2026-08-28 | 11.21 | 11.29 | 10.281 | 10.4 | 5,846,045 | -7.06% |
| 2026-08-27 | 11.18 | 11.285 | 11.1 | 11.19 | 3,625,404 | +1.08% |
| 2026-08-26 | 11.13 | 11.45 | 11.05 | 11.07 | 3,637,950 | -1.25% |
| 2026-08-25 | 11 | 11.33 | 10.875 | 11.21 | 4,391,998 | +2.56% |
| 2026-08-24 | 10.94 | 11.26 | 10.77 | 10.93 | 4,580,672 | +0.64% |
| 2026-08-21 | 10.65 | 10.925 | 10.51 | 10.86 | 6,923,771 | +6.26% |
| 2026-08-20 | 10.49 | 10.671 | 10.082 | 10.22 | 2,820,270 | -3.22% |
| 2026-08-19 | 10.4 | 10.62 | 10.325 | 10.56 | 4,325,528 | +2.92% |
| 2026-08-18 | 10.56 | 10.615 | 9.985 | 10.26 | 5,704,060 | -4.56% |
| 2026-08-17 | 10.44 | 11.258 | 10.22 | 10.75 | 14,830,156 | +3.46% |
| 2026-08-14 | 10.47 | 10.61 | 10.34 | 10.39 | 2,201,627 | +0.00% |
| 2026-08-13 | 10.44 | 10.63 | 10.29 | 10.39 | 13,124,503 | -1.52% |
| 2026-08-12 | 10.76 | 10.81 | 10.48 | 10.55 | 4,508,625 | -0.09% |
| 2026-08-11 | 10.37 | 10.71 | 10.36 | 10.56 | 2,867,602 | +2.52% |
| 2026-08-10 | 10.45 | 10.5 | 10.215 | 10.3 | 3,284,038 | -1.25% |
| 2026-08-07 | 10.5 | 10.791 | 10.41 | 10.43 | 3,672,594 | +1.96% |
| 2026-08-06 | 9.98 | 10.43 | 9.87 | 10.23 | 4,191,446 | +1.89% |
| 2026-08-05 | 10 | 10.15 | 9.815 | 10.04 | 3,880,992 | +2.87% |
| 2026-08-04 | 9.64 | 9.915 | 9.53 | 9.76 | 5,395,699 | +1.99% |
| 2026-08-03 | 9.13 | 9.67 | 9.085 | 9.57 | 3,474,749 | +4.59% |
| 2026-07-31 | 9.41 | 9.47 | 8.94 | 9.15 | 5,105,530 | -1.82% |
| 2026-07-30 | 9.18 | 9.36 | 9.045 | 9.32 | 5,678,124 | +4.37% |
| 2026-07-29 | 9.17 | 9.346 | 8.78 | 8.93 | 7,662,292 | -2.72% |
| 2026-07-28 | 9.14 | 9.295 | 8.86 | 9.18 | 7,903,782 | -1.50% |
| 2026-07-27 | 9.3 | 9.482 | 9.14 | 9.32 | 2,943,525 | +1.97% |
| 2026-07-24 | 9.42 | 9.43 | 9.07 | 9.14 | 3,937,587 | -2.45% |
| 2026-07-23 | 9.3 | 9.46 | 9.185 | 9.37 | 3,224,769 | -0.74% |
| 2026-07-22 | 9.3 | 9.59 | 9.27 | 9.44 | 4,480,823 | +2.94% |
| 2026-07-21 | 8.92 | 9.215 | 8.795 | 9.17 | 5,381,408 | +5.04% |
| 2026-07-20 | 8.8 | 8.875 | 8.645 | 8.73 | 6,290,446 | -0.80% |
| 2026-07-17 | 8.71 | 8.95 | 8.588 | 8.8 | 5,498,258 | -0.68% |
| 2026-07-16 | 9.05 | 9.08 | 8.77 | 8.86 | 4,489,307 | -4.22% |
| 2026-07-15 | 9.45 | 9.515 | 9.04 | 9.25 | 5,723,951 | -1.18% |
| 2026-07-14 | 9.31 | 9.485 | 9.24 | 9.36 | 4,387,974 | +3.88% |
| 2026-07-13 | 9.54 | 9.66 | 8.94 | 9.01 | 3,936,691 | -6.83% |
| 2026-07-10 | 9.58 | 9.81 | 9.57 | 9.67 | 3,907,463 | +2.00% |
| 2026-07-09 | 9.24 | 9.535 | 9.24 | 9.48 | 3,294,285 | +3.27% |
| 2026-07-08 | 8.92 | 9.245 | 8.897 | 9.18 | 3,637,275 | +0.99% |
| 2026-07-07 | 9.5 | 9.53 | 8.885 | 9.09 | 6,403,210 | -6.10% |
| 2026-07-06 | 9.71 | 9.9 | 9.605 | 9.68 | 2,755,462 | +0.52% |
| 2026-07-02 | 9.61 | 9.905 | 9.46 | 9.63 | 4,445,990 | +1.90% |
| 2026-07-01 | 9.58 | 10.03 | 9.39 | 9.45 | 5,770,138 | +0.64% |
| 2026-06-30 | 9.66 | 9.67 | 9.23 | 9.39 | 4,959,503 | -3.20% |
| 2026-06-29 | 9.67 | 9.787 | 9.43 | 9.7 | 3,400,564 | -0.51% |
| 2026-06-26 | 9.55 | 9.9 | 9.485 | 9.75 | 4,866,719 | +1.04% |
| 2026-06-25 | 10.1 | 10.26 | 9.615 | 9.65 | 5,892,963 | -4.17% |
| 2026-06-24 | 10.25 | 10.39 | 9.93 | 10.07 | 3,370,667 | -2.80% |
| 2026-06-23 | 10.05 | 10.72 | 9.99 | 10.36 | 4,037,714 | -0.86% |
| 2026-06-22 | 10.39 | 10.62 | 10.315 | 10.45 | 3,613,383 | -1.88% |
| 2026-06-18 | 10.7 | 10.91 | 10.395 | 10.65 | 12,773,287 | +1.53% |
| 2026-06-17 | 10.63 | 10.9 | 10.46 | 10.49 | 14,941,408 | -1.22% |
| 2026-06-16 | 10.51 | 10.86 | 10.46 | 10.62 | 4,362,589 | +0.76% |
| 2026-06-15 | 10.32 | 10.71 | 10.26 | 10.54 | 5,215,616 | +7.01% |
| 2026-06-12 | 9.76 | 10.01 | 9.675 | 9.85 | 3,479,814 | +1.03% |
| 2026-06-11 | 9.41 | 9.785 | 9.29 | 9.75 | 5,833,335 | +5.18% |
| 2026-06-10 | 9.67 | 9.98 | 9.17 | 9.27 | 6,508,311 | -6.65% |
| 2026-06-09 | 10.45 | 10.5 | 9.58 | 9.93 | 9,471,408 | -4.52% |
| 2026-06-08 | 10.53 | 10.662 | 10.235 | 10.4 | 5,451,402 | +1.17% |
| 2026-06-05 | 11.1 | 11.15 | 10.27 | 10.28 | 8,600,787 | -9.90% |
| 2026-06-04 | 11.3 | 11.57 | 11.1 | 11.41 | 4,710,358 | +0.62% |
| 2026-06-03 | 12.25 | 12.296 | 11.34 | 11.34 | 8,428,803 | -8.84% |
| 2026-06-02 | 11.35 | 12.5 | 11.295 | 12.44 | 9,835,979 | +9.12% |
| 2026-06-01 | 11.4 | 11.6 | 11.06 | 11.4 | 6,547,600 | -1.38% |
| 2026-05-29 | 11.3 | 11.66 | 11.17 | 11.56 | 5,881,747 | +2.30% |
| 2026-05-28 | 11 | 11.36 | 10.785 | 11.3 | 6,151,066 | +1.62% |
| 2026-05-27 | 10.85 | 11.295 | 10.802 | 11.12 | 5,243,772 | +1.28% |
| 2026-05-26 | 10.86 | 11.045 | 10.735 | 10.98 | 6,293,233 | +3.00% |
| 2026-05-22 | 10.59 | 10.8 | 10.51 | 10.66 | 6,230,465 | +1.23% |
| 2026-05-21 | 10.55 | 10.785 | 10.385 | 10.53 | 5,285,531 | -0.57% |
| 2026-05-20 | 10.62 | 10.76 | 10.42 | 10.59 | 6,383,739 | +0.57% |
| 2026-05-19 | 10.9 | 10.93 | 10.465 | 10.53 | 5,900,691 | -4.01% |
| 2026-05-18 | 11.25 | 11.275 | 10.87 | 10.97 | 4,123,072 | -2.40% |
| 2026-05-15 | 11.6 | 11.68 | 11.215 | 11.24 | 6,500,273 | -6.10% |
| 2026-05-14 | 12.13 | 12.16 | 11.62 | 11.97 | 5,483,189 | -1.72% |
| 2026-05-13 | 12.33 | 12.405 | 11.755 | 12.18 | 6,642,285 | -1.14% |
| 2026-05-12 | 12.34 | 12.405 | 11.82 | 12.32 | 8,618,473 | -2.69% |