Stuttgart - Delayed Quote EUR

NexGen Energy Ltd (6NE.SG)

Compare
6.27
-0.28
(-4.33%)
At close: 9:34:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256.466.466.276.276.27-
Jan 30, 20256.396.586.396.566.56600
Jan 29, 20255.986.445.986.446.44-
Jan 28, 20256.026.156.026.026.023,200
Jan 27, 20256.886.966.886.966.96150
Jan 24, 20257.027.346.916.916.912,150
Jan 23, 20257.157.237.067.067.06175
Jan 22, 20256.907.066.897.067.06-
Jan 21, 20256.646.836.596.836.83150
Jan 20, 20256.596.636.586.636.63-
Jan 17, 20256.456.626.456.626.62-
Jan 16, 20256.606.706.486.486.48-
Jan 15, 20256.506.676.506.676.673,000
Jan 14, 20256.506.636.476.476.47-
Jan 13, 20256.576.686.456.456.451,000
Jan 10, 20256.676.886.606.606.60209
Jan 9, 20256.666.666.576.576.57-
Jan 8, 20256.756.806.656.656.65-
Jan 7, 20257.097.327.077.077.07390
Jan 6, 20257.177.437.167.317.316,710
Jan 3, 20257.047.197.007.197.19-
Jan 2, 20256.307.136.307.047.04-
Dec 30, 20246.446.536.356.496.491,409
Dec 27, 20246.596.596.426.486.481,690
Dec 23, 20246.606.696.606.666.662,769
Dec 20, 20246.716.786.546.706.702,835
Dec 19, 20246.776.816.746.746.74-
Dec 18, 20246.907.036.906.936.93100
Dec 17, 20246.956.956.826.896.8930
Dec 16, 20247.137.206.986.986.985,800
Dec 13, 20247.417.427.147.167.161,030
Dec 12, 20247.617.777.507.537.5320
Dec 11, 20247.517.677.427.677.67-
Dec 10, 20247.517.597.507.557.551,000
Dec 9, 20247.867.907.567.607.60500
Dec 6, 20247.958.077.827.877.87-
Dec 5, 20247.827.977.787.977.97130
Dec 4, 20247.648.237.647.857.857,800
Dec 3, 20247.767.857.677.727.72-
Dec 2, 20247.998.047.777.777.7730
Nov 29, 20247.888.107.868.108.10-
Nov 28, 20247.817.997.787.887.881,150
Nov 27, 20247.857.927.737.847.84-
Nov 26, 20247.918.017.897.927.92-
Nov 25, 20248.428.487.917.917.91200
Nov 22, 20248.248.378.128.378.371,920
Nov 21, 20247.838.317.838.318.31300
Nov 20, 20248.028.097.867.867.86-
Nov 19, 20247.508.077.507.947.941,450
Nov 18, 20246.987.636.977.437.433,830
Nov 15, 20246.937.016.886.976.97-
Nov 14, 20246.877.016.816.976.97150
Nov 13, 20247.117.236.886.886.88-
Nov 12, 20246.717.136.717.137.13-
Nov 11, 20246.806.996.616.736.73-
Nov 8, 20246.917.046.726.846.847
Nov 7, 20246.526.846.516.796.7950
Nov 6, 20246.426.806.426.566.56-
Nov 5, 20246.496.626.466.516.51-
Nov 4, 20246.576.596.416.576.57630
Nov 1, 20246.716.776.626.626.62590
Oct 31, 20246.736.796.646.776.77300
Oct 30, 20246.846.906.786.796.79-
Oct 29, 20246.987.026.776.776.77-
Oct 28, 20246.907.016.747.017.01100
Oct 25, 20246.927.026.906.956.95-
Oct 24, 20246.947.026.896.946.94300
Oct 23, 20247.277.316.916.916.91-
Oct 22, 20247.297.297.177.267.26-
Oct 21, 20247.817.817.307.307.30260
Oct 18, 20247.407.637.317.637.63-
Oct 17, 20247.237.647.237.497.49-
Oct 16, 20246.607.376.607.377.37470
Oct 15, 20246.666.666.426.496.496,760
Oct 14, 20246.416.656.416.656.65-
Oct 11, 20246.396.456.296.456.455,500
Oct 10, 20246.256.476.236.436.432,000
Oct 9, 20246.226.306.226.306.30-
Oct 8, 20246.086.225.966.226.22-
Oct 7, 20246.226.276.136.136.13-
Oct 4, 20246.026.286.016.286.28-
Oct 3, 20246.176.206.056.056.05-
Oct 2, 20245.956.115.956.066.06400
Oct 1, 20245.875.975.715.975.97-
Sep 30, 20245.875.885.715.855.85-
Sep 27, 20245.915.985.915.915.91-
Sep 26, 20246.036.185.945.945.941,500
Sep 25, 20245.856.015.845.945.94550
Sep 24, 20245.856.015.845.865.86550
Sep 23, 20245.685.955.615.835.83675
Sep 20, 20245.285.695.275.595.59-
Sep 19, 20245.065.415.065.335.33-
Sep 18, 20245.035.155.035.135.13-
Sep 17, 20245.095.175.095.125.12-
Sep 16, 20245.095.165.075.105.10-
Sep 13, 20245.225.235.105.105.10-
Sep 12, 20245.095.295.095.285.28-
Sep 11, 20244.825.164.825.165.16-
Sep 10, 20244.714.894.714.894.89-
Sep 9, 20244.714.864.714.784.78-
Sep 6, 20244.814.894.684.764.764,500
Sep 5, 20244.945.024.874.874.87-
Sep 4, 20244.945.064.855.005.00500
Sep 3, 20245.545.554.974.974.97955
Sep 2, 20245.485.485.475.475.47-
Aug 30, 20245.365.395.365.365.36-
Aug 29, 20245.365.445.335.335.33-
Aug 28, 20245.615.635.415.455.45-
Aug 27, 20245.615.775.595.665.66353
Aug 26, 20245.795.845.615.685.68260
Aug 23, 20245.155.655.155.655.65-
Aug 22, 20245.295.365.255.265.2630
Aug 21, 20245.325.395.305.365.362
Aug 20, 20245.385.405.325.325.32500
Aug 19, 20245.355.375.355.375.37-
Aug 16, 20245.465.585.385.385.38-
Aug 15, 20245.285.585.255.555.55-
Aug 14, 20245.165.375.165.315.31-
Aug 13, 20245.135.255.135.205.205,000
Aug 12, 20245.035.245.035.245.24-
Aug 9, 20244.935.094.935.095.09-
Aug 8, 20244.854.934.854.934.93-
Aug 7, 20244.895.194.894.914.91500
Aug 6, 20244.895.094.895.015.01-
Aug 5, 20244.864.904.464.904.903,991
Aug 2, 20245.415.415.085.085.084,100
Aug 1, 20246.086.265.525.525.52100
Jul 31, 20245.836.315.836.316.311,500
Jul 30, 20245.805.965.795.915.91-
Jul 29, 20245.946.045.865.905.90-
Jul 26, 20245.645.745.645.745.74-
Jul 25, 20245.725.745.565.705.70311
Jul 24, 20245.995.995.825.825.82-
Jul 23, 20245.936.055.926.056.05-
Jul 22, 20245.936.045.925.935.93-
Jul 19, 20245.965.975.815.895.89-
Jul 18, 20246.096.166.016.046.041,160
Jul 17, 20246.436.436.126.146.14100
Jul 16, 20246.516.566.446.486.48356
Jul 15, 20246.716.796.576.576.57-
Jul 12, 20246.856.856.796.806.80144
Jul 11, 20246.816.906.806.906.90-
Jul 10, 20246.246.926.226.836.83100
Jul 9, 20246.246.426.246.346.34-
Jul 8, 20246.356.466.196.316.311,500
Jul 5, 20246.536.556.436.456.45-
Jul 4, 20246.456.606.456.606.60-
Jul 3, 20246.346.586.266.586.581,520
Jul 2, 20246.366.456.316.386.3860
Jul 1, 20246.436.506.336.396.39-
Jun 28, 20246.536.666.536.626.62200
Jun 27, 20246.336.486.326.486.483,100
Jun 26, 20246.206.456.206.436.43270
Jun 25, 20246.206.216.126.126.12-
Jun 24, 20246.386.396.256.256.25-
Jun 21, 20246.566.576.396.406.40-
Jun 20, 20246.386.626.386.496.49200
Jun 19, 20246.496.636.496.576.57-
Jun 18, 20246.486.616.486.566.56-
Jun 17, 20246.616.616.456.566.563,000
Jun 14, 20246.546.746.466.586.582,500
Jun 13, 20246.256.566.246.556.55-
Jun 12, 20246.136.276.136.256.25260
Jun 11, 20246.476.476.196.216.21-
Jun 10, 20246.406.616.246.586.58-
Jun 7, 20246.596.596.476.506.506,140
Jun 6, 20246.536.656.496.586.58-
Jun 5, 20246.666.896.666.726.72200
Jun 4, 20246.826.926.716.776.773,500
Jun 3, 20247.127.237.017.017.01-
May 31, 20247.207.377.087.377.37-
May 30, 20247.197.367.187.367.36200
May 29, 20247.237.247.047.217.21-
May 28, 20247.127.226.947.177.17-
May 27, 20247.097.147.097.137.13100
May 24, 20247.017.256.997.117.11-
May 23, 20247.067.166.947.007.002,000
May 22, 20247.347.397.177.197.191,000
May 21, 20247.347.457.347.407.40150
May 20, 20247.367.467.367.457.451,230
May 17, 20246.947.376.947.317.311,809
May 16, 20246.867.086.867.067.06-
May 15, 20246.586.946.586.906.903,000
May 14, 20246.626.776.516.516.514,680
May 13, 20246.616.816.586.686.684,002
May 10, 20247.387.606.966.966.96255
May 9, 20247.307.367.227.367.361,710
May 8, 20248.018.116.947.117.11520
May 7, 20247.928.177.918.098.09375
May 6, 20247.627.977.627.977.973,355
May 3, 20247.557.797.537.647.641,438
May 2, 20247.237.607.217.527.52-
Apr 30, 20247.807.807.157.157.15-
Apr 29, 20247.417.717.417.647.644,380
Apr 26, 20247.107.267.107.167.162,040
Apr 25, 20247.227.227.147.167.16-
Apr 24, 20247.237.337.227.277.27-
Apr 23, 20247.167.327.117.327.32-
Apr 22, 20247.077.227.057.127.12300
Apr 19, 20247.107.217.047.087.086,000
Apr 18, 20247.117.277.067.167.16-
Apr 17, 20247.307.367.177.177.17210
Apr 16, 20247.317.417.137.387.38-
Apr 15, 20247.467.707.337.337.332,700
Apr 12, 20247.647.877.627.627.621,049
Apr 11, 20247.467.667.367.667.663,000
Apr 10, 20247.217.427.127.427.42360
Apr 9, 20247.297.427.227.237.23200
Apr 8, 20247.637.757.277.337.333,040
Apr 5, 20247.697.807.667.807.80-
Apr 4, 20248.058.187.998.018.01-
Apr 3, 20247.888.187.888.068.061,000
Apr 2, 20247.567.857.567.817.8150
Mar 28, 20247.017.307.017.187.18-
Mar 27, 20246.936.966.936.966.96-
Mar 26, 20247.107.296.966.986.982,000
Mar 25, 20247.097.297.027.027.02-
Mar 22, 20247.057.207.047.117.11200
Mar 21, 20246.887.166.807.067.06830
Mar 20, 20246.656.756.656.726.72-
Mar 19, 20246.766.816.636.696.69150
Mar 18, 20246.926.926.656.796.7930
Mar 15, 20246.526.926.366.846.84-
Mar 14, 20246.506.656.506.596.591,500
Mar 13, 20246.757.136.516.516.5116,249
Mar 12, 20246.676.916.396.816.81-
Mar 11, 20246.676.846.386.656.653,025
Mar 8, 20247.297.386.686.686.68540
Mar 7, 20246.947.326.737.327.32-
Mar 6, 20246.917.126.907.027.028,900
Mar 5, 20247.057.056.886.946.94-
Mar 4, 20247.057.216.946.946.941,000
Mar 1, 20246.456.916.376.916.91-
Feb 29, 20246.356.486.346.486.48300
Feb 28, 20246.646.656.356.616.61-
Feb 27, 20246.456.536.386.536.53100
Feb 26, 20246.226.346.156.346.34-
Feb 23, 20246.346.376.256.356.35-
Feb 22, 20246.446.586.426.426.42-
Feb 21, 20246.306.436.056.436.431,150
Feb 20, 20247.077.076.686.686.68-
Feb 19, 20247.007.016.927.017.01100
Feb 16, 20246.876.996.876.916.91650
Feb 15, 20246.876.976.876.896.89-
Feb 14, 20246.897.016.877.017.01-
Feb 13, 20247.027.116.926.926.924,340
Feb 12, 20247.027.087.027.037.031,500
Feb 9, 20247.077.226.996.996.99650
Feb 8, 20247.297.447.107.127.1212,460
Feb 7, 20247.227.397.147.397.39-
Feb 6, 20247.347.387.307.307.30650
Feb 5, 20247.457.567.257.357.35200
Feb 2, 20247.537.567.247.547.54-
Feb 1, 20247.007.577.007.507.502,450
Jan 31, 20247.067.147.017.017.01505

Related Tickers

IUQ.F Denison Mines Corp.
1.7870
+1.94%
 
U6Z.DU Uranium Energy Corp
6.87
-1.68%
 
CJ6.MU Cameco Corp
48.31
+0.54%
 
CJ6.BE Cameco Corp
48.23
-0.36%
 
ISENF IsoEnergy Ltd.
1.9500
-3.47%
 
PTU.V Purepoint Uranium Group Inc.
0.2450
-2.00%
 
EU.V enCore Energy Corp.
4.7800
-4.02%
 
EFR.TO Energy Fuels Inc.
7.67
-4.48%
 
MGA.TO Mega Uranium Ltd.
0.3400
+4.62%
 
EU enCore Energy Corp.
3.3100
-3.50%