MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXE — NexGen Energy Ltd.
NYSENexGen Energy Ltd.
$9.43
+0.36(+3.97%)
- O
- 9.25
- H
- 9.72
- L
- 9.19
- V
- 6.63M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.43
Period Return+84.18%
Period High$13.96
Period Low$4.95
Avg Daily Volume7.63M
Total Trading Days365
NXE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.25 | $9.72 | $9.19 | $9.43 | +$0.36 | +3.97% | 6,633,291 | $9.55 | $9.19 $9.72 |
| Oct 5, 2026 | $9.05 | $9.16 | $8.92 | $9.07 | +$0.07 | +0.78% | 2,388,983 | $9.07 | $8.92 $9.16 |
| Oct 2, 2026 | $9.06 | $9.09 | $8.92 | $9.00 | +$0.13 | +1.47% | 4,374,533 | $9.01 | $8.92 $9.09 |
| Oct 1, 2026 | $8.98 | $9.13 | $8.77 | $8.87 | $-0.25 | -2.74% | 5,296,547 | $8.90 | $8.77 $9.13 |
| Sep 30, 2026 | $9.15 | $9.43 | $9.01 | $9.12 | +$0.09 | +1.00% | 9,187,462 | $9.18 | $9.01 $9.43 |
| Sep 29, 2026 | $9.12 | $9.15 | $8.95 | $9.03 | +$0.04 | +0.44% | 2,887,699 | $9.04 | $8.95 $9.15 |
| Sep 28, 2026 | $9.00 | $9.13 | $8.93 | $8.99 | $-0.20 | -2.18% | 4,448,219 | $9.02 | $8.93 $9.13 |
| Sep 25, 2026 | $9.35 | $9.36 | $9.17 | $9.19 | $-0.08 | -0.86% | 2,501,704 | $9.23 | $9.17 $9.36 |
| Sep 24, 2026 | $9.50 | $9.58 | $9.23 | $9.27 | $-0.36 | -3.74% | 4,254,724 | $9.32 | $9.23 $9.58 |
| Sep 23, 2026 | $9.90 | $9.97 | $9.63 | $9.63 | $-0.34 | -3.41% | 2,709,472 | $9.70 | $9.63 $9.97 |
| Sep 22, 2026 | $9.86 | $10.07 | $9.62 | $9.97 | +$0.17 | +1.73% | 3,161,829 | $9.91 | $9.62 $10.07 |
| Sep 21, 2026 | $9.69 | $9.93 | $9.56 | $9.80 | +$0.45 | +4.81% | 4,981,487 | $9.75 | $9.56 $9.93 |
| Sep 18, 2026 | $9.56 | $9.67 | $9.34 | $9.35 | $-0.10 | -1.06% | 6,516,288 | $9.42 | $9.34 $9.67 |
| Sep 17, 2026 | $9.63 | $9.63 | $9.40 | $9.45 | +$0.07 | +0.75% | 2,769,165 | $9.48 | $9.40 $9.63 |
| Sep 16, 2026 | $9.62 | $9.66 | $9.27 | $9.38 | $-0.08 | -0.85% | 3,333,989 | $9.43 | $9.27 $9.66 |
| Sep 15, 2026 | $9.50 | $9.66 | $9.35 | $9.46 | $-0.01 | -0.11% | 3,567,785 | $9.46 | $9.35 $9.66 |
| Sep 14, 2026 | $9.55 | $9.61 | $9.28 | $9.47 | $-0.38 | -3.86% | 5,481,831 | $9.45 | $9.28 $9.61 |
| Sep 11, 2026 | $10.22 | $10.27 | $9.79 | $9.85 | $-0.36 | -3.53% | 4,570,297 | $9.97 | $9.79 $10.27 |
| Sep 10, 2026 | $10.35 | $10.52 | $10.21 | $10.21 | $-0.43 | -4.04% | 2,427,562 | $10.33 | $10.21 $10.52 |
| Sep 9, 2026 | $10.70 | $10.89 | $10.59 | $10.64 | $-0.05 | -0.47% | 2,724,124 | $10.73 | $10.59 $10.89 |
| Sep 8, 2026 | $10.84 | $10.98 | $10.60 | $10.69 | $-0.04 | -0.37% | 3,218,893 | $10.84 | $10.60 $10.98 |
| Sep 4, 2026 | $10.56 | $10.84 | $10.47 | $10.73 | +$0.06 | +0.56% | 3,942,794 | $10.75 | $10.47 $10.84 |
| Sep 3, 2026 | $10.51 | $10.76 | $10.51 | $10.67 | +$0.45 | +4.40% | 3,565,552 | $10.64 | $10.51 $10.76 |
| Sep 2, 2026 | $9.95 | $10.31 | $9.93 | $10.22 | +$0.29 | +2.92% | 4,156,678 | $10.16 | $9.93 $10.31 |
| Sep 1, 2026 | $10.25 | $10.36 | $9.90 | $9.93 | $-0.54 | -5.16% | 5,539,963 | $10.02 | $9.90 $10.36 |
| Aug 31, 2026 | $10.40 | $10.53 | $10.32 | $10.47 | +$0.07 | +0.67% | 4,387,097 | $10.45 | $10.32 $10.53 |
| Aug 28, 2026 | $11.21 | $11.29 | $10.28 | $10.40 | $-0.79 | -7.06% | 5,846,046 | $10.52 | $10.28 $11.29 |
| Aug 27, 2026 | $11.18 | $11.29 | $11.10 | $11.19 | +$0.12 | +1.08% | 3,625,405 | $11.20 | $11.10 $11.29 |
| Aug 26, 2026 | $11.13 | $11.45 | $11.05 | $11.07 | $-0.14 | -1.25% | 3,637,950 | $11.15 | $11.05 $11.45 |
| Aug 25, 2026 | $11.00 | $11.33 | $10.88 | $11.21 | +$0.28 | +2.56% | 4,391,998 | $11.19 | $10.88 $11.33 |