Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

NexGen Energy Ltd. (6NEA.F)

4.3200
-0.2000
(-4.42%)
At close: 8:05:56 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.32004.32004.32004.32004.3200250
May 2, 20254.52004.52004.52004.52004.5200-
Apr 30, 20254.36004.36004.36004.36004.3600-
Apr 29, 20254.58005.15004.58005.15005.1500250
Apr 28, 20254.18004.18004.18004.18004.1800-
Apr 25, 20254.16004.16004.16004.16004.1600-
Apr 24, 20254.14004.14004.14004.14004.1400-
Apr 23, 20253.98003.98003.98003.98003.9800-
Apr 22, 20253.68004.26003.68004.26004.26001,291
Apr 17, 20253.92003.92003.92003.92003.9200-
Apr 16, 20253.66003.66003.66003.66003.6600-
Apr 15, 20253.74003.74003.74003.74003.7400-
Apr 14, 20253.82003.82003.82003.82003.8200-
Apr 11, 20253.66003.66003.64003.64003.6400-
Apr 10, 20253.80003.80003.80003.80003.8000-
Apr 9, 20253.20003.20003.20003.20003.2000-
Apr 8, 20253.50003.50003.50003.50003.5000-
Apr 7, 20253.32003.38003.32003.38003.380020
Apr 4, 20253.62003.62003.62003.62003.6200-
Apr 3, 20253.70003.70003.70003.70003.7000-
Apr 2, 20253.92003.92003.92003.92003.9200-
Apr 1, 20253.78003.78003.78003.78003.7800-
Mar 31, 20253.88003.88003.88003.88003.8800-
Mar 28, 20254.22004.22004.22004.22004.2200-
Mar 27, 20254.38004.38004.38004.38004.3800-
Mar 26, 20254.40004.40004.38004.38004.3800-
Mar 25, 20254.30004.30004.30004.30004.3000-
Mar 24, 20254.02004.02004.02004.02004.0200-
Mar 21, 20254.26005.20004.26005.20005.200012
Mar 20, 20254.16004.16004.16004.16004.1600-
Mar 19, 20253.92003.92003.92003.92003.9200-
Mar 18, 20253.84003.84003.84003.84003.8400-
Mar 17, 20253.84003.84003.84003.84003.8400-
Mar 14, 20253.94003.94003.94003.94003.9400-
Mar 13, 20253.84003.84003.84003.84003.8400-
Mar 12, 20253.78003.80003.78003.80003.8000-
Mar 11, 20253.66003.66003.66003.66003.6600-
Mar 10, 20254.02004.02004.02004.02004.0200-
Mar 7, 20254.08005.05004.08005.05005.050050
Mar 6, 20254.16004.16004.16004.16004.1600-
Mar 5, 20254.10004.10004.10004.10004.1000-
Mar 4, 20254.16004.16004.16004.16004.1600-
Mar 3, 20254.56004.56004.56004.56004.5600-
Feb 28, 20255.00005.00005.00005.00005.0000-
Feb 27, 20255.00005.00005.00005.00005.0000-
Feb 26, 20255.00005.00005.00005.00005.0000-
Feb 25, 20255.00005.00005.00005.00005.0000-
Feb 24, 20255.00005.00005.00005.00005.0000-
Feb 21, 20255.15005.15005.15005.15005.1500-
Feb 20, 20255.20005.20005.20005.20005.2000-
Feb 19, 20255.35005.35005.35005.35005.3500-
Feb 18, 20255.30005.30005.30005.30005.3000-
Feb 17, 20255.40005.40005.40005.40005.4000-
Feb 14, 20255.60005.60005.60005.60005.6000-
Feb 13, 20255.70005.70005.70005.70005.7000-
Feb 12, 20255.65005.65005.65005.65005.6500-
Feb 11, 20255.90005.90005.90005.90005.9000-
Feb 10, 20255.90005.90005.90005.90005.9000-
Feb 7, 20255.35005.35005.35005.35005.3500-
Feb 6, 20255.85005.85005.85005.85005.8500-
Feb 5, 20255.95005.95005.95005.95005.9500-
Feb 4, 20255.75005.75005.75005.75005.7500-
Feb 3, 20255.95005.95005.95005.95005.9500-
Jan 31, 20256.10006.10006.10006.10006.1000-
Jan 30, 20256.00006.00006.00006.00006.0000-
Jan 29, 20256.00007.00006.00007.00007.00002
Jan 28, 20256.00006.05006.00006.05006.050030
Jan 27, 20256.55006.55006.55006.55006.5500-
Jan 24, 20256.60006.60006.60006.60006.6000-
Jan 23, 20256.65006.65006.65006.65006.6500-
Jan 22, 20256.45006.45006.45006.45006.4500-
Jan 21, 20256.25006.25006.25006.25006.2500-
Jan 20, 20256.25006.25006.25006.25006.2500-
Jan 17, 20256.00006.00006.00006.00006.0000-
Jan 16, 20256.15006.15006.15006.15006.1500-
Jan 15, 20256.30006.30006.30006.30006.3000-
Jan 14, 20256.20006.20006.20006.20006.2000-
Jan 13, 20256.05006.10006.05006.10006.1000-
Jan 10, 20256.15006.15006.15006.15006.1500-
Jan 9, 20256.30006.30006.30006.30006.3000-
Jan 8, 20256.45006.45006.45006.45006.4500-
Jan 7, 20256.75006.75006.75006.75006.7500250
Jan 6, 20256.85006.85006.75006.75006.750071
Jan 3, 20256.60006.60006.60006.60006.6000-
Jan 2, 20256.00007.00006.00007.00007.0000250
Dec 30, 20246.10006.10006.10006.10006.1000-
Dec 27, 20246.60006.60006.60006.60006.600030
Dec 23, 20246.40006.40006.40006.40006.4000-
Dec 20, 20246.15006.15006.15006.15006.1500-
Dec 19, 20246.25006.25006.25006.25006.2500-
Dec 18, 20246.45006.45006.45006.45006.4500-
Dec 17, 20246.60006.60006.60006.60006.6000-
Dec 16, 20246.65006.65006.65006.65006.6500-
Dec 13, 20247.00007.00007.00007.00007.0000-
Dec 12, 20247.15007.15007.15007.15007.1500-
Dec 11, 20247.05007.05007.05007.05007.0500-
Dec 10, 20247.15007.15007.15007.15007.1500-
Dec 9, 20247.40007.40007.40007.40007.4000-
Dec 6, 20247.45007.45007.45007.45007.4500-
Dec 5, 20247.40007.40007.40007.40007.4000-
Dec 4, 20247.15007.15007.15007.15007.1500-
Dec 3, 20247.35007.35007.35007.35007.3500-
Dec 2, 20247.50007.50007.50007.50007.5000-
Nov 29, 20247.45007.45007.45007.45007.4500-
Nov 28, 20247.45007.45007.45007.45007.4500-
Nov 27, 20247.55007.55007.55007.55007.5500-
Nov 26, 20247.50007.50007.50007.50007.5000-
Nov 25, 20247.85007.85007.85007.85007.8500-
Nov 22, 20247.70007.70007.70007.70007.7000-
Nov 21, 20247.40007.40007.40007.40007.4000-
Nov 20, 20247.45007.45007.45007.45007.4500-
Nov 19, 20247.00007.00007.00007.00007.0000-
Nov 18, 20246.80006.80006.80006.80006.800055
Nov 15, 20246.60006.60006.60006.60006.6000-
Nov 14, 20246.45006.45006.45006.45006.4500-
Nov 13, 20246.70006.70006.70006.70006.7000-
Nov 12, 20246.25006.25006.25006.25006.2500-
Nov 11, 20246.35006.35006.35006.35006.3500-
Nov 8, 20246.40006.40006.40006.40006.4000-
Nov 7, 20246.20006.20006.20006.20006.2000-
Nov 6, 20246.25006.25006.25006.25006.2500-
Nov 5, 20246.15006.15006.15006.15006.1500-
Nov 4, 20246.25006.25006.25006.25006.2500-
Nov 1, 20246.35006.40006.35006.40006.4000-
Oct 31, 20246.50007.45006.50007.45007.4500100
Oct 30, 20246.40006.40006.40006.40006.4000-
Oct 29, 20246.50006.50006.50006.50006.5000-
Oct 28, 20246.45006.45006.45006.45006.4500-
Oct 25, 20246.50006.50006.50006.50006.5000-
Oct 24, 20246.55006.55006.55006.55006.5500-
Oct 23, 20246.75006.75006.75006.75006.7500-
Oct 22, 20246.70006.70006.70006.70006.7000-
Oct 21, 20247.10007.10007.10007.10007.1000-
Oct 18, 20246.80006.80006.80006.80006.8000-
Oct 17, 20246.85006.85006.85006.85006.8500-
Oct 16, 20246.20006.20006.20006.20006.2000-
Oct 15, 20246.25006.25006.25006.25006.2500-
Oct 14, 20246.40006.40006.40006.40006.4000-
Oct 11, 20246.00006.00006.00006.00006.0000-
Oct 10, 20245.85005.85005.85005.85005.8500-
Oct 9, 20245.80005.80005.80005.80005.8000-
Oct 8, 20245.60005.60005.60005.60005.6000-
Oct 7, 20245.70005.70005.70005.70005.7000-
Oct 4, 20245.55005.55005.55005.55005.5500-
Oct 3, 20245.65005.65005.65005.65005.6500-
Oct 2, 20245.50005.50005.50005.50005.5000-
Oct 1, 20245.40005.40005.40005.40005.4000-
Sep 30, 20245.45005.45005.45005.45005.4500-
Sep 27, 20245.50005.50005.50005.50005.5000-
Sep 26, 20245.55005.55005.55005.55005.5500-
Sep 25, 20245.45005.45005.45005.45005.4500400
Sep 24, 20245.60005.60005.60005.60005.6000-
Sep 23, 20245.20005.20005.20005.20005.2000-
Sep 20, 20244.98004.98004.98004.98004.9800-
Sep 19, 20244.88004.88004.88004.88004.8800-
Sep 18, 20244.70004.70004.70004.70004.7000-
Sep 17, 20244.66004.66004.66004.66004.6600-
Sep 16, 20244.68004.68004.68004.68004.6800-
Sep 13, 20244.78004.78004.78004.78004.7800-
Sep 12, 20244.80004.80004.80004.80004.8000-
Sep 11, 20244.42004.42004.42004.42004.4200-
Sep 10, 20244.34004.34004.34004.34004.340099
Sep 9, 20244.30004.30004.30004.30004.3000-
Sep 6, 20244.32004.32004.32004.32004.3200-
Sep 5, 20244.52004.52004.52004.52004.5200-
Sep 4, 20244.44004.44004.44004.44004.4400-
Sep 3, 20244.82004.82004.82004.82004.8200500
Sep 2, 20244.84004.84004.84004.84004.8400-
Aug 30, 20244.92004.92004.92004.92004.9200-
Aug 29, 20244.92004.92004.90004.90004.9000-
Aug 28, 20245.20005.20005.20005.20005.2000-
Aug 27, 20245.30005.30005.30005.30005.3000-
Aug 26, 20245.25005.25005.25005.25005.2500-
Aug 23, 20244.70004.70004.70004.70004.7000-
Aug 22, 20244.94004.94004.94004.94004.9400-
Aug 21, 20244.94004.94004.94004.94004.9400-
Aug 20, 20244.92004.92004.92004.92004.9200-
Aug 19, 20244.90004.90004.90004.90004.9000-
Aug 16, 20245.15005.15005.15005.15005.1500-
Aug 15, 20244.92004.92004.92004.92004.9200-
Aug 14, 20244.86004.86004.86004.86004.8600-
Aug 13, 20244.76004.76004.76004.76004.7600-
Aug 12, 20244.84004.84004.84004.84004.8400-
Aug 9, 20244.64004.64004.64004.64004.6400-
Aug 8, 20244.48004.48004.48004.48004.4800-
Aug 7, 20244.60004.60004.60004.60004.6000-
Aug 6, 20244.74004.74004.74004.74004.7400-
Aug 5, 20245.00005.00005.00005.00005.00001,000
Aug 2, 20245.00005.00005.00005.00005.0000-
Aug 1, 20245.80005.80005.80005.80005.8000-
Jul 31, 20245.60005.60005.60005.60005.6000-
Jul 30, 20245.55005.55005.55005.55005.5500-
Jul 29, 20245.55005.55005.55005.55005.5500-
Jul 26, 20245.25005.25005.25005.25005.2500-
Jul 25, 20245.30005.30005.30005.30005.3000-
Jul 24, 20245.50005.50005.50005.50005.5000-
Jul 23, 20245.65005.65005.65005.65005.6500-
Jul 22, 20245.50005.50005.50005.50005.5000-
Jul 19, 20245.65005.65005.60005.60005.6000310
Jul 18, 20245.85005.85005.85005.85005.8500-
Jul 17, 20246.15006.15006.15006.15006.1500-
Jul 16, 20246.30006.30006.30006.30006.3000-
Jul 15, 20246.40007.10006.40007.10007.10005
Jul 12, 20246.55006.55006.55006.55006.5500-
Jul 11, 20246.60006.60006.05006.05006.0500-
Jul 10, 20246.05006.05006.05006.05006.0500-
Jul 9, 20246.10006.10006.10006.10006.1000-
Jul 8, 20246.10006.10006.10006.10006.1000-
Jul 5, 20246.25006.25006.25006.25006.2500-
Jul 4, 20246.20006.20006.20006.20006.2000200
Jul 3, 20246.20006.20006.20006.20006.2000-
Jul 2, 20246.05006.05006.05006.05006.0500-
Jul 1, 20246.05006.05006.05006.05006.0500-
Jun 28, 20246.45006.45006.45006.45006.4500-
Jun 27, 20246.20006.20006.20006.20006.2000-
Jun 26, 20246.05006.05006.05006.05006.0500-
Jun 25, 20246.05006.05006.05006.05006.0500-
Jun 24, 20246.00006.00006.00006.00006.0000-
Jun 21, 20246.30006.30006.30006.30006.3000-
Jun 20, 20246.15006.15006.15006.15006.1500-
Jun 19, 20246.30006.30006.30006.30006.3000-
Jun 18, 20246.30006.30006.30006.30006.3000-
Jun 17, 20246.15006.15006.15006.15006.1500-
Jun 14, 20246.15006.15006.15006.15006.1500-
Jun 13, 20245.95005.95005.95005.95005.9500-
Jun 12, 20245.80005.80005.80005.80005.8000100
Jun 11, 20246.10006.10006.10006.10006.1000-
Jun 10, 20246.35006.35006.35006.35006.3500-
Jun 7, 20246.35006.35006.35006.35006.3500-
Jun 6, 20246.25006.25006.25006.25006.2500-
Jun 5, 20246.50007.15006.50007.15007.150020
Jun 4, 20246.60006.60006.55006.55006.5500200
Jun 3, 20246.85006.85006.85006.85006.8500-
May 31, 20247.05007.05007.05007.05007.0500-
May 30, 20246.85007.55006.85007.55007.5500120
May 29, 20246.85006.85006.85006.85006.8500-
May 28, 20246.80006.80006.80006.80006.8000-
May 27, 20246.80006.80006.80006.80006.8000-
May 24, 20246.65006.65006.65006.65006.6500-
May 23, 20246.65006.65006.65006.65006.6500-
May 22, 20247.10007.10007.10007.10007.1000-
May 21, 20247.20007.20007.20007.20007.2000-
May 20, 20247.10007.10007.10007.10007.1000-
May 17, 20246.70006.70006.70006.70006.7000-
May 16, 20246.70006.70006.70006.70006.7000-
May 15, 20246.40006.40006.40006.40006.4000-
May 14, 20246.50006.50006.50006.50006.5000-
May 13, 20246.30006.30006.30006.30006.3000-
May 10, 20247.20007.20007.20007.20007.2000-
May 9, 20246.95006.95006.95006.95006.9500-
May 8, 20247.75007.75007.75007.75007.7500-
May 7, 20247.75007.75007.75007.75007.7500-
May 6, 20247.45007.45007.45007.45007.4500-

Related Tickers

7WT.F Western Uranium & Vanadium Corp.
0.5360
+2.49%
 
CJ6.MU Cameco Corp
41.31
-0.30%
 
MGA.TO Mega Uranium Ltd.
0.2650
-3.64%
 
FUU.V F3 Uranium Corp.
0.2100
+2.44%
 
PDN.TO Paladin Energy Ltd
5.49
+1.67%