Berlin - Delayed Quote EUR

NexGen Energy Ltd (6NE.BE)

Compare
4.6950
-0.3110
(-6.21%)
At close: 7:31:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.00000.00000.00004.69504.6950-
Feb 28, 20255.04805.05204.93205.00605.0060-
Feb 27, 20255.15205.37205.10805.13205.1320-
Feb 26, 20255.09005.34805.08805.21805.2180-
Feb 25, 20255.28005.28005.07805.08605.0860-
Feb 24, 20255.33405.43005.27805.35405.3540-
Feb 21, 20255.62005.68405.40805.40805.4080-
Feb 20, 20255.78005.78005.60005.60005.6000-
Feb 19, 20255.84205.90405.64205.64205.6420-
Feb 18, 20255.77405.91005.77205.87805.8780-
Feb 17, 20255.81205.82605.76605.76805.7680-
Feb 14, 20256.20006.23405.84005.84005.8400-
Feb 13, 20256.17406.26406.08606.13206.1320-
Feb 12, 20256.09806.24006.00606.21006.2100-
Feb 11, 20256.34206.34606.15006.15006.1500-
Feb 10, 20256.33006.47806.33006.39406.3940-
Feb 7, 20256.22406.38806.21006.32406.3240-
Feb 6, 20256.31406.37406.22606.22606.2260-
Feb 5, 20256.41406.41406.25206.25206.2520-
Feb 4, 20256.31406.43606.13206.42006.4200-
Feb 3, 20256.33406.33406.21006.21006.2100-
Jan 31, 20256.50606.61206.43406.51806.5180-
Jan 30, 20256.45206.67006.45006.53806.5380-
Jan 29, 20256.05206.51206.05206.37406.3740-
Jan 28, 20256.15806.15805.87805.95605.9560-
Jan 27, 20256.89006.89005.94605.94605.9460-
Jan 24, 20257.19607.26206.90606.90606.9060-
Jan 23, 20257.19807.24207.09407.13807.1380-
Jan 22, 20256.96607.11606.91407.11607.1160-
Jan 21, 20256.67006.91806.67006.81406.8140-
Jan 20, 20256.65006.78406.62606.64006.6400-
Jan 17, 20256.52406.72406.51006.72006.7200-
Jan 16, 20256.67606.72206.49806.50006.5000-
Jan 15, 20256.55006.75806.52206.73006.7300-
Jan 14, 20256.56606.69206.55806.60006.6000-
Jan 13, 20256.63406.70806.48606.48606.4860-
Jan 10, 20256.70606.88606.65606.65606.6560-
Jan 9, 20256.72006.72606.61406.63406.6340-
Jan 8, 20256.82606.96206.55806.59806.5980-
Jan 7, 20257.17007.28006.99807.03207.0320-
Jan 6, 20257.21007.37407.19407.25007.2500-
Jan 3, 20257.12407.26006.97007.06407.0640-
Jan 2, 20256.35807.24406.35807.18607.1860-
Dec 30, 20246.50606.51206.50006.51206.5120-
Dec 27, 20246.64606.67206.48406.50806.5080-
Dec 23, 20246.67806.81606.65006.73006.7300-
Dec 20, 20246.76606.80406.50006.68006.680050
Dec 19, 20246.84406.84806.74406.78406.7840-
Dec 18, 20246.96007.09806.94007.05207.0520-
Dec 17, 20247.02407.03006.81206.91006.9100-
Dec 16, 20247.18007.24407.03607.03607.0360-
Dec 13, 20247.45407.52607.16807.24807.2480-
Dec 12, 20247.69207.79407.45407.56207.5620-
Dec 11, 20247.59407.68607.48807.66207.6620-
Dec 10, 20247.59007.66807.53407.56407.5640-
Dec 9, 20248.16008.16007.56807.56807.5680100
Dec 6, 20248.02808.10607.90007.93007.9300-
Dec 5, 20247.89007.98007.79807.98007.9800-
Dec 4, 20247.72008.25407.72007.82007.8200-
Dec 3, 20247.82007.84807.62007.75207.7520-
Dec 2, 20248.07208.09007.71607.71607.7160-
Nov 29, 20247.94808.13607.94207.99007.9900-
Nov 28, 20247.88608.02207.77608.02208.0220-
Nov 27, 20247.92607.96807.85207.86207.8620-
Nov 26, 20247.99008.06207.89208.00008.0000-
Nov 25, 20248.49408.50807.92607.92607.9260750
Nov 22, 20248.26608.59808.26408.54408.5440-
Nov 21, 20247.82808.20407.82808.19408.1940-
Nov 20, 20248.07808.16607.94207.94207.9420-
Nov 19, 20247.54208.15407.40008.03208.0320-
Nov 18, 20247.05607.60007.04607.57807.5780-
Nov 15, 20247.01807.29606.86607.04007.0400-
Nov 14, 20246.94607.05206.83406.92406.9240-
Nov 13, 20247.17207.25206.93606.93606.9360-
Nov 12, 20246.79006.90806.65806.80006.8000-
Nov 11, 20246.87807.04806.60606.62606.6260-
Nov 8, 20246.97607.12606.72206.78406.7840-
Nov 7, 20246.59806.89206.58806.80006.8000-
Nov 6, 20246.49406.82206.49206.52406.5240-
Nov 5, 20246.56806.65006.53206.53206.5320-
Nov 4, 20246.64606.69206.39606.57606.5760-
Nov 1, 20246.72206.81406.69206.69206.6920-
Oct 31, 20246.81006.87006.68406.76806.7680-
Oct 30, 20246.91606.93406.80606.82206.8220140
Oct 29, 20247.05607.07406.95606.95606.9560-
Oct 28, 20246.97407.04806.78206.99806.9980-
Oct 25, 20247.00607.06606.95006.95606.9560-
Oct 24, 20247.02007.09006.91806.96406.9640-
Oct 23, 20247.35007.36606.96606.96606.9660-
Oct 22, 20247.36407.37207.18607.24407.24407
Oct 21, 20247.84807.84807.38807.40807.4080-
Oct 18, 20247.48207.64607.38807.64607.6460-
Oct 17, 20247.31007.66807.31007.60007.6000-
Oct 16, 20246.67807.32206.67007.32207.3220-
Oct 15, 20246.67606.72806.46806.56406.5640-
Oct 14, 20246.49406.69006.47006.67206.6720-
Oct 11, 20246.46606.48206.36006.46406.4640-
Oct 10, 20246.32406.48406.29406.45606.4560-
Oct 9, 20246.29806.33006.25006.32206.3220-
Oct 8, 20246.16206.21205.93806.21206.2120-
Oct 7, 20246.30206.37006.17206.17206.1720-
Oct 4, 20246.09606.31606.01606.31606.3160-
Oct 3, 20246.24806.30206.08406.08406.0840-
Oct 2, 20246.03206.13406.02806.11206.1120-
Oct 1, 20245.86806.05605.86806.02006.0200-
Sep 30, 20245.94405.94405.79805.86005.8600-
Sep 27, 20245.99006.05405.91605.91605.9160-
Sep 26, 20245.96406.14605.93405.97205.9720-
Sep 25, 20245.92406.02005.92205.94605.9460-
Sep 24, 20245.93206.02405.80605.90805.9080-
Sep 23, 20245.74405.92605.74005.92005.9200-
Sep 20, 20245.35605.73805.35405.62205.6220-
Sep 19, 20245.14005.41805.14005.35205.3520-
Sep 18, 20245.10805.22605.07205.20805.2080-
Sep 17, 20245.16605.20405.13005.15805.1580-
Sep 16, 20245.16605.21005.07205.12805.1280-
Sep 13, 20245.28605.28805.11405.11405.1140-
Sep 12, 20245.16405.34205.16405.30205.3020-
Sep 11, 20244.90005.20804.90005.20205.2020393
Sep 10, 20244.81804.87704.79304.85604.8560-
Sep 9, 20244.75904.75904.75904.75904.7590-
Sep 6, 20244.88804.89904.69404.75904.7590-
Sep 5, 20245.01805.11004.93804.94104.9410-
Sep 4, 20245.01405.07204.94805.02405.0240-
Sep 3, 20245.62005.62404.95104.96004.9600-
Sep 2, 20245.60005.62805.59805.62805.6280-
Aug 30, 20245.39605.52405.38405.41405.4140-
Aug 29, 20245.44005.50605.38605.39805.3980-
Aug 28, 20245.68805.71805.43005.43205.4320-
Aug 27, 20245.69005.71805.62005.69005.6900-
Aug 26, 20245.71205.88205.67605.71205.7120-
Aug 23, 20245.23205.86605.23205.69405.6940-
Aug 22, 20245.36805.39605.25405.25405.2540-
Aug 21, 20245.39605.44805.37405.38805.3880-
Aug 20, 20245.42605.47605.34005.38005.3800-
Aug 19, 20245.40605.48805.38205.38205.3820-
Aug 16, 20245.54205.69005.39805.39805.3980-
Aug 15, 20245.35405.60205.35405.58805.5880-
Aug 14, 20245.24205.40205.23205.34405.3440-
Aug 13, 20245.20605.28005.19805.22605.2260-
Aug 12, 20245.10405.28405.10205.25605.2560-
Aug 9, 20245.00805.18605.00805.14205.1420-
Aug 8, 20244.93105.07004.83105.04205.0420-
Aug 7, 20244.96905.22404.94004.94004.9400-
Aug 6, 20244.97105.17004.97105.03405.0340-
Aug 5, 20244.89904.93904.49504.92304.92301,000
Aug 2, 20245.46405.46405.04005.04005.0400-
Aug 1, 20246.15406.17005.40005.40005.4000-
Jul 31, 20245.91006.28805.81606.28806.2880-
Jul 30, 20245.87805.99005.85805.85805.8580-
Jul 29, 20246.00806.08205.82605.82605.8260-
Jul 26, 20245.71605.99805.71605.96405.9640-
Jul 25, 20245.80005.80005.66005.72605.7260-
Jul 24, 20246.06406.13205.84805.85405.8540-
Jul 23, 20246.08006.09405.95006.05806.0580-
Jul 22, 20246.03006.09605.94806.01006.0100-
Jul 19, 20246.04006.04005.83605.97805.9780-
Jul 18, 20246.16606.24206.02406.02406.0240-
Jul 17, 20246.50406.50806.09406.12806.1280-
Jul 16, 20246.58406.63006.45606.52206.5220-
Jul 15, 20246.78806.78806.57406.57406.5740-
Jul 12, 20246.92206.96006.79606.84606.8460-
Jul 11, 20246.88406.96006.86606.90006.9000-
Jul 10, 20246.31606.93406.25006.83206.8320-
Jul 9, 20246.32406.42406.31606.34006.3400-
Jul 8, 20246.42006.47206.26606.29606.2960-
Jul 5, 20246.60406.61006.40406.42006.4200-
Jul 4, 20246.53206.64006.51806.61406.6140-
Jul 3, 20246.42206.60206.28006.54006.5400-
Jul 2, 20246.43606.44806.33406.41006.4100-
Jul 1, 20246.51606.59006.36806.44006.4400-
Jun 28, 20246.61006.75006.52806.52806.5280-
Jun 27, 20246.40806.51606.39606.49606.4960-
Jun 26, 20246.27606.51406.24806.44606.4460-
Jun 25, 20246.27806.31806.14206.29406.2940-
Jun 24, 20246.46006.47406.25206.25406.2540-
Jun 21, 20246.64006.65606.42006.42006.4200-
Jun 20, 20246.46006.62606.46006.62206.6220-
Jun 19, 20246.57206.61606.50406.51206.5120-
Jun 18, 20246.55806.63806.51006.60206.6020-
Jun 17, 20246.63606.68806.48806.59006.5900-
Jun 14, 20246.61406.66806.50806.56606.5660-
Jun 13, 20246.33006.62606.29806.58806.5880-
Jun 12, 20246.20606.29406.18206.28006.2800-
Jun 11, 20246.54806.55406.22606.24006.2400200
Jun 10, 20246.45406.64206.39206.62206.6220-
Jun 7, 20246.63806.67006.44806.44806.4480-
Jun 6, 20246.47206.72206.47206.62206.6220-
Jun 5, 20246.72406.83406.58406.59006.5900-
Jun 4, 20246.89607.01006.70006.82206.8220-
Jun 3, 20247.31807.38206.78806.78806.7880-
May 31, 20247.27607.33807.12007.16007.1600-
May 30, 20247.26607.36407.22007.29207.2920-
May 29, 20247.32007.32007.06607.21007.2100-
May 28, 20247.19007.34007.18607.20607.2060-
May 27, 20247.16407.17407.10407.15007.1500-
May 24, 20246.96207.27606.96007.15607.1560-
May 23, 20247.14007.14006.98607.03207.0320-
May 22, 20247.42807.48007.03207.03207.0320-
May 21, 20247.41807.55007.38007.43207.4320-
May 20, 20247.34807.50007.34807.45807.4580-
May 17, 20247.02007.37206.96607.34207.3420-
May 16, 20246.94207.09206.94206.98006.9800-
May 15, 20246.65006.95606.61406.94606.9460-
May 14, 20246.62606.82606.57606.57606.5760-
May 13, 20246.69006.80206.60206.72806.7280-
May 10, 20247.46207.63006.60606.60606.6060-
May 9, 20247.25607.51007.25607.31407.3140-
May 8, 20248.09808.15807.03007.05207.0520-
May 7, 20247.99408.16807.98408.02408.0240-
May 6, 20247.70208.02207.70208.01408.0140-
May 3, 20247.63007.76607.55207.65807.6580-
May 2, 20247.31207.63207.24407.55607.5560-
Apr 30, 20247.84207.91407.19007.22207.2220-
Apr 29, 20247.44807.74807.44407.69007.6900-
Apr 26, 20247.17207.34607.16007.30207.3020-
Apr 25, 20247.29607.30007.17407.22007.2200-
Apr 24, 20247.30607.45207.23807.30207.3020-
Apr 23, 20247.10007.36007.10007.34607.346010
Apr 22, 20247.15207.29407.08207.26607.2660-
Apr 19, 20247.18607.22607.08207.10607.1060-
Apr 18, 20247.13607.29407.13407.16207.1620-
Apr 17, 20247.38607.43207.21607.24607.2460-
Apr 16, 20247.37407.47207.14607.41807.4180-
Apr 15, 20247.54007.74007.40207.40207.4020-
Apr 12, 20247.71407.91807.54207.54207.5420-
Apr 11, 20247.53807.73807.47007.73807.7380-
Apr 10, 20247.27807.45007.22607.45007.4500-
Apr 9, 20247.36807.57807.25207.25407.2540-
Apr 8, 20247.73607.87407.31407.35207.3520-
Apr 5, 20247.76007.99007.68607.72807.7280-
Apr 4, 20248.12408.27407.88407.88407.8840-
Apr 3, 20247.95808.16207.94808.10808.1080-
Apr 2, 20247.62207.95407.62207.83607.8360-
Mar 28, 20247.08007.33007.08007.21007.2100-
Mar 27, 20247.00007.09006.96007.05007.0500-
Mar 26, 20247.10007.20006.90007.01007.0100-
Mar 25, 20247.15007.26007.01007.03007.0300-
Mar 22, 20247.13007.21007.07007.11007.1100-
Mar 21, 20246.96007.14006.92007.13007.1300-
Mar 20, 20246.73006.97006.73006.97006.9700-
Mar 19, 20246.83006.98006.65006.72006.7200-
Mar 18, 20246.99007.12006.76006.83006.8300-
Mar 15, 20246.58007.02006.44006.95006.9500-
Mar 14, 20246.57006.66006.43006.60006.6000-
Mar 13, 20246.83007.10006.51006.55006.5500-
Mar 12, 20246.74006.99006.68006.84006.8400-
Mar 11, 20246.75006.89006.55006.72006.7200-
Mar 8, 20247.33007.44006.66006.71006.7100-
Mar 7, 20247.01007.34007.01007.34007.3400-
Mar 6, 20246.98007.15006.92007.02007.0200-
Mar 5, 20247.12007.12006.94006.96006.9600-
Mar 4, 20247.12007.30006.98006.98006.9800-