NexGen Energy Ltd. (NXE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	10.50	10.79	10.41	10.43	+1.96%	3,669,700
2026-08-06	9.98	10.43	9.87	10.23	+1.89%	4,191,400
2026-08-05	10.00	10.15	9.81	10.04	+2.87%	3,881,000
2026-08-04	9.64	9.91	9.53	9.76	+1.99%	5,395,700
2026-08-03	9.13	9.67	9.09	9.57	+4.59%	3,474,700
2026-07-31	9.41	9.47	8.94	9.15	-1.82%	5,105,500
2026-07-30	9.18	9.36	9.04	9.32	+4.37%	5,675,400
2026-07-29	9.17	9.35	8.78	8.93	-2.72%	7,657,500
2026-07-28	9.14	9.29	8.86	9.18	-1.50%	7,902,500
2026-07-27	9.30	9.48	9.14	9.32	+1.97%	2,943,300
2026-07-24	9.42	9.43	9.07	9.14	-2.45%	3,937,600
2026-07-23	9.30	9.46	9.19	9.37	-0.74%	3,224,600
2026-07-22	9.30	9.59	9.27	9.44	+2.94%	4,480,800
2026-07-21	8.92	9.21	8.79	9.17	+5.04%	5,381,408
2026-07-20	8.80	8.88	8.64	8.73	-0.80%	6,290,446
2026-07-17	8.71	8.95	8.59	8.80	-0.68%	5,498,000
2026-07-16	9.05	9.08	8.77	8.86	-4.22%	4,489,300
2026-07-15	9.45	9.52	9.04	9.25	-1.18%	5,723,800
2026-07-14	9.31	9.48	9.24	9.36	+3.88%	4,388,000
2026-07-13	9.54	9.66	8.94	9.01	-6.83%	3,936,700
2026-07-10	9.58	9.81	9.57	9.67	+2.00%	3,907,500
2026-07-09	9.24	9.54	9.24	9.48	+3.27%	3,294,000
2026-07-08	8.92	9.24	8.90	9.18	+0.99%	3,637,300
2026-07-07	9.50	9.53	8.88	9.09	-6.10%	6,402,800
2026-07-06	9.71	9.90	9.61	9.68	+0.52%	2,755,500
2026-07-02	9.61	9.90	9.46	9.63	+1.90%	4,445,200
2026-07-01	9.58	10.03	9.39	9.45	+0.64%	5,770,100
2026-06-30	9.66	9.67	9.23	9.39	-3.20%	4,959,200
2026-06-29	9.67	9.79	9.43	9.70	-0.51%	3,400,600
2026-06-26	9.55	9.90	9.48	9.75	+1.04%	4,866,600
2026-06-25	10.10	10.26	9.62	9.65	-4.17%	5,892,500
2026-06-24	10.25	10.39	9.93	10.07	-2.80%	3,370,700
2026-06-23	10.05	10.72	9.99	10.36	-0.86%	4,037,700
2026-06-22	10.39	10.62	10.31	10.45	-1.88%	3,613,200
2026-06-18	10.70	10.91	10.39	10.65	+1.53%	12,773,300
2026-06-17	10.63	10.90	10.46	10.49	-1.22%	14,941,000
2026-06-16	10.51	10.86	10.46	10.62	+0.76%	4,362,300
2026-06-15	10.32	10.71	10.26	10.54	+7.01%	5,215,600
2026-06-12	9.76	10.01	9.68	9.85	+1.03%	3,479,400
2026-06-11	9.41	9.79	9.29	9.75	+5.18%	5,833,300
2026-06-10	9.67	9.98	9.17	9.27	-6.65%	6,508,300
2026-06-09	10.45	10.50	9.58	9.93	-4.52%	9,471,400
2026-06-08	10.53	10.66	10.23	10.40	+1.17%	5,451,400
2026-06-05	11.10	11.15	10.27	10.28	-9.90%	8,600,800
2026-06-04	11.30	11.57	11.10	11.41	+0.62%	4,710,400
2026-06-03	12.25	12.30	11.34	11.34	-8.84%	8,428,800
2026-06-02	11.35	12.50	11.29	12.44	+9.12%	9,836,000
2026-06-01	11.40	11.60	11.06	11.40	-1.38%	6,547,600
2026-05-29	11.30	11.66	11.17	11.56	+2.30%	5,881,500
2026-05-28	11.00	11.36	10.79	11.30	+1.62%	6,150,300
2026-05-27	10.85	11.29	10.80	11.12	+1.28%	5,242,200
2026-05-26	10.86	11.04	10.73	10.98	+3.00%	6,291,600
2026-05-22	10.59	10.80	10.51	10.66	+1.23%	6,225,700
2026-05-21	10.55	10.79	10.38	10.53	-0.57%	5,285,500
2026-05-20	10.62	10.76	10.42	10.59	+0.57%	6,383,700
2026-05-19	10.90	10.93	10.46	10.53	-4.01%	5,900,700
2026-05-18	11.25	11.28	10.87	10.97	-2.40%	4,123,100
2026-05-15	11.60	11.68	11.21	11.24	-6.10%	6,500,300
2026-05-14	12.13	12.16	11.62	11.97	-1.72%	5,483,200
2026-05-13	12.33	12.40	11.76	12.18	-1.14%	6,642,300
2026-05-12	12.34	12.40	11.82	12.32	-2.69%	8,618,500
2026-05-11	12.53	12.86	12.46	12.66	+4.28%	8,266,200
2026-05-08	12.49	12.49	11.99	12.14	-1.94%	5,135,900
2026-05-07	12.96	12.98	12.22	12.38	-3.88%	8,514,800
2026-05-06	12.06	12.91	11.86	12.88	+6.27%	7,406,600
2026-05-05	12.59	12.80	11.98	12.12	-2.73%	6,092,500
2026-05-04	12.40	12.63	12.28	12.46	+0.65%	5,131,000
2026-05-01	12.50	12.59	12.03	12.38	-1.51%	3,842,600
2026-04-30	11.87	12.58	11.87	12.57	+6.80%	5,364,100
2026-04-29	12.04	12.10	11.62	11.77	-2.16%	5,246,600
2026-04-28	12.30	12.38	11.78	12.03	-3.61%	6,166,600
2026-04-27	12.42	12.74	12.13	12.48	+0.65%	5,081,800
2026-04-24	12.82	12.88	12.31	12.40	-2.44%	4,321,000
2026-04-23	13.10	13.31	12.29	12.71	-2.98%	6,921,200
2026-04-22	12.48	13.10	12.36	13.10	+7.55%	6,109,400
2026-04-21	12.74	12.74	12.08	12.18	-4.17%	4,710,900
2026-04-20	12.54	12.76	12.27	12.71	+0.16%	6,305,300
2026-04-17	12.82	13.18	12.61	12.69	+0.32%	7,670,400
2026-04-16	12.45	12.76	12.40	12.65	+2.93%	4,926,100
2026-04-15	12.00	12.56	11.90	12.29	+3.10%	5,329,500
2026-04-14	12.08	12.14	11.75	11.92	+0.51%	3,529,300
2026-04-13	11.29	11.87	11.13	11.86	+4.13%	4,814,500
2026-04-10	11.64	11.81	11.38	11.39	-0.87%	3,900,600
2026-04-09	11.48	11.64	11.32	11.49	-0.52%	4,850,100
2026-04-08	11.98	12.32	11.39	11.55	+1.67%	6,312,000
2026-04-07	11.42	11.51	11.05	11.36	-1.22%	4,208,900
2026-04-06	11.77	11.84	11.34	11.50	-1.96%	4,079,300
2026-04-02	11.16	11.84	11.01	11.73	+1.12%	4,520,200
2026-04-01	11.92	12.11	11.60	11.60	+0.00%	5,236,000
2026-03-31	11.10	11.63	11.03	11.60	+7.01%	7,728,100
2026-03-30	11.12	11.26	10.64	10.84	-1.81%	7,425,600
2026-03-27	10.81	11.18	10.76	11.04	-0.36%	5,039,300
2026-03-26	11.51	11.74	11.05	11.08	-5.46%	4,628,200
2026-03-25	11.85	12.13	11.63	11.72	+0.77%	6,631,800
2026-03-24	11.27	11.65	11.14	11.63	+2.02%	6,646,200
2026-03-23	11.15	11.57	10.99	11.40	+1.24%	13,408,700
2026-03-20	11.54	11.76	10.88	11.26	-1.14%	34,835,000
2026-03-19	11.30	11.52	10.79	11.39	-3.15%	10,459,300
2026-03-18	11.90	11.97	11.64	11.76	-1.51%	6,287,700
2026-03-17	11.89	12.20	11.77	11.94	+1.79%	4,901,400
2026-03-16	12.06	12.33	11.57	11.73	-3.06%	7,852,600
2026-03-13	12.56	12.66	11.86	12.10	-2.89%	9,557,300
2026-03-12	12.52	12.71	12.12	12.46	-1.42%	7,891,100
2026-03-11	12.88	13.01	12.54	12.64	-2.77%	5,061,400
2026-03-10	12.70	13.44	12.64	13.00	+2.69%	8,642,000
2026-03-09	11.90	12.66	11.72	12.66	+4.71%	8,440,900
2026-03-06	12.18	12.62	11.87	12.09	-2.50%	7,578,000
2026-03-05	12.69	13.18	12.07	12.40	-2.90%	12,028,300
2026-03-04	12.66	12.94	12.15	12.77	+3.32%	4,984,900
2026-03-03	12.65	12.66	11.76	12.36	-7.07%	10,603,900
2026-03-02	12.59	13.31	12.52	13.30	+4.07%	7,391,700
2026-02-27	12.66	12.78	12.39	12.78	+0.16%	6,218,100
2026-02-26	12.68	12.82	12.27	12.76	-0.47%	6,335,500
2026-02-25	13.00	13.16	12.70	12.82	-0.23%	5,483,800
2026-02-24	12.29	12.91	12.12	12.85	+3.71%	7,212,900
2026-02-23	12.30	12.47	12.15	12.39	+0.08%	5,009,200
2026-02-20	12.42	12.80	12.09	12.38	+0.32%	9,553,700
2026-02-19	12.00	12.40	11.78	12.34	+2.49%	9,107,300
2026-02-18	11.77	12.12	11.70	12.04	+3.61%	6,909,300
2026-02-17	11.41	11.67	11.14	11.62	+0.00%	7,231,800
2026-02-13	11.54	11.89	11.23	11.62	+0.69%	11,669,500
2026-02-12	11.90	11.93	11.36	11.54	-3.43%	9,566,400
2026-02-11	11.99	12.21	11.57	11.95	+2.05%	9,287,700
2026-02-10	11.64	11.78	11.50	11.71	+0.26%	8,188,300
2026-02-09	11.05	11.73	10.99	11.68	+5.80%	7,261,700
2026-02-06	11.29	11.43	9.85	11.04	-0.36%	34,635,000
2026-02-05	11.16	11.55	10.92	11.08	-4.65%	7,715,600
2026-02-04	12.57	12.57	11.13	11.62	-7.34%	13,015,000
2026-02-03	12.68	12.86	12.07	12.54	+3.29%	11,340,700
2026-02-02	12.44	12.98	12.02	12.14	-3.42%	10,991,900
2026-01-30	12.86	13.22	12.38	12.57	-5.56%	10,701,700
2026-01-29	13.89	13.92	12.55	13.31	-4.38%	15,529,600
2026-01-28	13.06	13.96	12.87	13.92	+8.92%	17,585,300
2026-01-27	12.13	13.00	12.02	12.78	+4.93%	7,596,800
2026-01-26	12.95	13.20	12.08	12.18	-3.18%	8,528,100
2026-01-23	12.64	12.75	12.38	12.58	+0.24%	6,304,400
2026-01-22	12.55	12.69	12.30	12.55	+1.62%	5,836,700
2026-01-21	12.24	12.37	11.96	12.35	+2.92%	8,079,300
2026-01-20	11.85	12.27	11.76	12.00	+0.93%	9,156,000
2026-01-16	11.77	12.19	11.73	11.89	+1.45%	7,363,700
2026-01-15	11.53	12.03	11.35	11.72	+1.65%	7,655,200
2026-01-14	11.22	11.65	11.06	11.53	+2.95%	8,106,300
2026-01-13	11.19	11.38	11.06	11.20	+0.81%	6,635,400
2026-01-12	10.85	11.19	10.63	11.11	+3.45%	6,740,600
2026-01-09	11.13	11.33	10.59	10.74	-0.46%	6,863,300
2026-01-08	10.90	10.92	10.65	10.79	-1.28%	7,208,400
2026-01-07	10.80	10.95	10.72	10.93	+0.09%	7,186,800
2026-01-06	10.86	11.09	10.65	10.92	+1.87%	7,057,600
2026-01-05	10.56	10.73	10.14	10.72	+4.59%	9,749,200
2026-01-02	9.44	10.37	9.42	10.25	+11.41%	13,138,100
2025-12-31	9.14	9.35	9.13	9.20	+0.88%	4,249,500
2025-12-30	9.35	9.42	9.05	9.12	-1.51%	4,634,400
2025-12-29	9.19	9.55	9.16	9.26	+0.11%	3,665,200
2025-12-26	9.52	9.55	9.17	9.25	-2.12%	2,505,400
2025-12-24	9.46	9.48	9.33	9.45	+0.32%	2,251,800
2025-12-23	9.23	9.66	9.22	9.42	+2.95%	6,188,600
2025-12-22	9.36	9.59	9.14	9.15	+0.22%	8,434,300
2025-12-19	8.50	9.27	8.50	9.13	+7.41%	18,312,200
2025-12-18	8.28	8.56	8.28	8.50	+3.66%	7,900,700
2025-12-17	8.50	8.55	8.13	8.20	-2.84%	8,192,800
2025-12-16	8.55	8.70	8.36	8.44	-1.86%	6,820,700
2025-12-15	9.10	9.32	8.60	8.60	-3.48%	9,442,100
2025-12-12	9.43	9.44	8.69	8.91	-5.51%	6,381,200
2025-12-11	9.34	9.60	9.27	9.43	+1.18%	5,598,600
2025-12-10	9.41	9.42	8.95	9.32	-0.96%	16,319,600
2025-12-09	9.26	9.53	9.23	9.41	+0.64%	5,074,400
2025-12-08	9.41	9.54	9.23	9.35	-0.64%	5,653,700
2025-12-05	9.93	9.93	9.39	9.41	-4.95%	6,741,300
2025-12-04	9.22	9.99	9.16	9.90	+6.34%	9,226,800
2025-12-03	9.14	9.31	8.86	9.31	+2.87%	6,628,200
2025-12-02	8.89	9.17	8.89	9.05	+2.03%	7,100,100
2025-12-01	8.85	9.05	8.71	8.87	-1.00%	4,768,500
2025-11-28	8.75	9.00	8.66	8.96	+3.94%	9,108,400
2025-11-26	8.40	8.73	8.37	8.62	+3.73%	7,122,000
2025-11-25	8.00	8.39	7.88	8.31	+3.49%	4,388,200
2025-11-24	7.61	8.03	7.54	8.03	+6.22%	6,043,400
2025-11-21	7.55	7.67	7.33	7.56	-1.43%	8,450,800
2025-11-20	8.40	8.60	7.66	7.67	-7.03%	8,247,500
2025-11-19	8.12	8.46	7.99	8.25	+2.87%	7,433,700
2025-11-18	7.80	8.18	7.78	8.02	+1.26%	8,488,200
2025-11-17	8.00	8.20	7.79	7.92	-3.06%	8,168,700
2025-11-14	7.70	8.26	7.61	8.17	+0.99%	6,879,300
2025-11-13	8.43	8.66	8.04	8.09	-4.49%	8,485,500
2025-11-12	8.71	8.78	8.24	8.47	-2.53%	7,238,200
2025-11-11	8.72	8.72	8.48	8.69	-1.70%	7,226,300
2025-11-10	8.72	8.85	8.59	8.84	+4.62%	7,314,400
2025-11-07	7.91	8.47	7.82	8.45	+3.94%	7,505,000
2025-11-06	8.54	8.62	7.75	8.13	-7.09%	15,379,700
2025-11-05	8.70	8.83	8.52	8.75	+1.16%	10,139,000
2025-11-04	8.96	9.00	8.63	8.65	-5.36%	11,516,500
2025-11-03	9.79	9.87	9.09	9.14	-6.35%	9,844,700
2025-10-31	9.81	9.95	9.63	9.76	-0.20%	11,439,700
2025-10-30	9.68	9.82	9.52	9.78	+1.14%	9,402,200
2025-10-29	9.50	9.80	9.27	9.67	+1.58%	13,287,400
2025-10-28	9.26	9.63	9.06	9.52	+12.00%	19,989,900
2025-10-27	8.75	8.78	8.27	8.50	-2.75%	7,850,500
2025-10-24	8.55	8.79	8.42	8.74	+3.68%	8,475,000
2025-10-23	8.51	8.68	8.39	8.43	-0.47%	8,366,700
2025-10-22	8.00	8.55	7.96	8.47	+3.80%	13,707,400
2025-10-21	8.42	8.46	8.05	8.16	-6.21%	11,492,400
2025-10-20	8.60	8.78	8.32	8.70	+3.20%	10,090,800
2025-10-17	8.55	8.95	8.36	8.43	-6.12%	13,978,800
2025-10-16	9.44	9.77	8.93	8.98	-4.26%	17,258,800
2025-10-15	9.68	9.80	8.90	9.38	-0.21%	14,787,000
2025-10-14	8.86	9.80	8.54	9.40	+4.68%	18,926,700
2025-10-13	9.13	9.41	8.73	8.98	+2.51%	11,242,800
2025-10-10	8.80	9.31	8.67	8.76	-0.11%	13,404,700
2025-10-09	8.81	8.99	8.67	8.77	+0.11%	6,290,900
2025-10-08	8.98	9.11	8.56	8.76	-1.35%	11,313,500
2025-10-07	9.08	9.32	8.69	8.88	-1.77%	9,211,100
2025-10-06	8.89	9.18	8.84	9.04	+3.67%	18,116,400
2025-10-03	8.78	8.87	8.60	8.72	-1.13%	9,648,100
2025-10-02	9.09	9.18	8.57	8.82	-2.86%	12,818,400
2025-10-01	8.92	9.18	8.86	9.08	+1.45%	7,239,600
2025-09-30	8.95	9.06	8.82	8.95	-0.67%	8,940,500
2025-09-29	9.36	9.43	8.89	9.01	-0.99%	9,084,100
2025-09-26	9.00	9.31	8.96	9.10	+1.68%	9,413,700
2025-09-25	8.44	9.03	8.37	8.95	+3.11%	9,657,800
2025-09-24	9.16	9.38	8.63	8.68	-4.41%	8,946,400
2025-09-23	8.96	9.23	8.82	9.08	+1.68%	10,377,700
2025-09-22	8.87	8.95	8.56	8.93	+1.36%	9,751,300
2025-09-19	8.32	8.93	8.32	8.81	+5.13%	12,964,800
2025-09-18	8.30	8.41	8.16	8.38	+1.45%	7,136,300
2025-09-17	8.23	8.34	8.10	8.26	+0.98%	5,648,700
2025-09-16	8.49	8.49	8.08	8.18	-3.08%	6,738,500
2025-09-15	7.69	8.48	7.59	8.44	+10.62%	16,166,700
2025-09-12	7.86	7.86	7.54	7.63	-3.05%	6,422,400
2025-09-11	7.96	8.04	7.87	7.87	-1.50%	5,658,900
2025-09-10	7.88	8.12	7.86	7.99	+1.78%	6,754,700
2025-09-09	7.99	8.10	7.78	7.85	-1.51%	6,335,100
2025-09-08	7.81	7.99	7.69	7.97	+2.18%	8,312,900
2025-09-05	7.69	7.80	7.47	7.80	+2.63%	8,563,000
2025-09-04	7.82	7.87	7.47	7.60	-3.43%	5,947,500
2025-09-03	7.79	7.87	7.62	7.87	+2.34%	6,234,500
2025-09-02	7.60	7.69	7.44	7.69	-2.41%	7,369,300
2025-08-29	7.76	8.27	7.68	7.88	+5.91%	14,247,600
2025-08-28	7.30	7.48	7.26	7.44	+2.76%	6,439,600
2025-08-27	7.32	7.32	7.17	7.24	-0.96%	5,834,500
2025-08-26	7.18	7.43	7.12	7.31	+2.81%	7,442,600
2025-08-25	7.10	7.23	7.04	7.11	+0.14%	7,790,300
2025-08-22	6.79	7.17	6.67	7.10	+7.74%	14,101,500
2025-08-21	6.45	6.59	6.40	6.59	+2.01%	5,204,500
2025-08-20	6.48	6.51	6.26	6.46	-1.37%	9,076,400
2025-08-19	7.01	7.03	6.53	6.55	-6.70%	8,823,600
2025-08-18	6.83	7.04	6.82	7.02	+2.93%	5,394,500
2025-08-15	6.79	6.83	6.62	6.82	+0.59%	4,758,400
2025-08-14	6.71	6.84	6.66	6.78	+0.00%	4,633,100
2025-08-13	6.93	6.93	6.67	6.78	-2.02%	5,719,600
2025-08-12	6.85	7.01	6.81	6.92	+1.17%	4,800,000
2025-08-11	6.90	6.99	6.68	6.84	-0.58%	4,894,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+16.35%). Worst month: Feb (-10.08%). Based on 5 years of daily data (2022–2026).

Jan+9.08%
Feb-10.08%
Mar-7.69%
Apr+3.56%
May+2.80%
Jun-0.00%
Jul-0.45%
Aug+11.03%
Sep+16.35%
Oct+6.99%
Nov+8.98%
Dec-2.62%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is NexGen Energy Ltd.'s (NXE) latest close?

10.43 on 2026-08-07, from the Closelook data lake's daily price record.

What is NXE's 52-week high and low?

13.96 high and 6.26 low over the trailing 52 weeks, as of 2026-08-07.

What is NexGen Energy Ltd.'s strongest and weakest month historically?

Historically, NXE's strongest calendar month has been Sep (average +16.35%) and its weakest Feb (average -10.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.