Australia markets closed

NexGen Energy Ltd (6NE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.99-0.02 (-0.30%)
As of 11:05AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.997.997.987.997.9910
06 May 20247.708.027.708.018.01-
03 May 20247.637.777.557.667.66-
02 May 20247.317.637.247.567.56-
30 Apr 20247.847.917.197.227.22-
29 Apr 20247.457.757.447.697.69-
26 Apr 20247.177.357.167.307.30-
25 Apr 20247.307.307.177.227.22-
24 Apr 20247.317.457.247.307.30-
23 Apr 20247.107.367.107.357.3510
22 Apr 20247.157.297.087.277.27-
19 Apr 20247.197.237.087.117.11-
18 Apr 20247.147.297.137.167.16-
17 Apr 20247.397.437.227.257.25-
16 Apr 20247.377.477.157.427.42-
15 Apr 20247.547.747.407.407.40-
12 Apr 20247.717.927.547.547.54-
11 Apr 20247.547.747.477.747.74-
10 Apr 20247.287.457.237.457.45-
09 Apr 20247.377.587.257.257.25-
08 Apr 20247.747.877.317.357.35-
05 Apr 20247.767.997.697.737.73-
04 Apr 20248.128.277.887.887.88-
03 Apr 20247.968.167.958.118.11-
02 Apr 20247.627.957.627.847.84-
28 Mar 20247.087.337.087.217.21-
27 Mar 20247.007.096.967.057.05-
26 Mar 20247.107.206.907.017.01-
25 Mar 20247.157.267.017.037.03-
22 Mar 20247.137.217.077.117.11-
21 Mar 20246.967.146.927.137.13-
20 Mar 20246.736.976.736.976.97-
19 Mar 20246.836.986.656.726.72-
18 Mar 20246.997.126.766.836.83-
15 Mar 20246.587.026.446.956.95-
14 Mar 20246.576.666.436.606.60-
13 Mar 20246.837.106.516.556.55-
12 Mar 20246.746.996.686.846.84-
11 Mar 20246.756.896.556.726.72-
08 Mar 20247.337.446.666.716.71-
07 Mar 20247.017.347.017.347.34-
06 Mar 20246.987.156.927.027.02-
05 Mar 20247.127.126.946.966.96-
04 Mar 20247.127.306.986.986.98-
01 Mar 20246.527.236.417.137.13-
29 Feb 20246.426.646.316.566.56-
28 Feb 20246.686.806.426.426.42-
27 Feb 20246.436.716.436.706.70-
26 Feb 20246.306.456.196.446.44-
23 Feb 20246.416.666.306.316.31-
22 Feb 20246.526.806.356.386.38-
21 Feb 20246.416.556.246.526.52-
20 Feb 20247.117.116.476.476.47-
19 Feb 20246.977.156.977.127.12-
16 Feb 20246.957.166.946.946.94-
15 Feb 20246.947.156.906.956.95-
14 Feb 20246.977.026.876.956.95-
13 Feb 20247.107.106.926.926.92-
12 Feb 20247.077.307.047.117.11-
09 Feb 20247.147.406.997.117.11-
08 Feb 20247.367.627.097.167.16-
07 Feb 20247.247.447.237.357.35-
06 Feb 20247.417.557.267.267.26-
05 Feb 20247.537.667.247.367.36-
02 Feb 20247.607.637.397.537.53-
01 Feb 20247.077.577.077.577.57-
31 Jan 20247.137.307.007.077.07-
30 Jan 20246.857.216.627.117.11-
29 Jan 20246.786.916.676.806.80-
26 Jan 20246.746.816.576.766.76-
25 Jan 20246.816.996.706.756.75-
24 Jan 20246.957.016.846.846.84-
23 Jan 20246.747.026.636.926.92-
22 Jan 20246.976.996.756.756.75-
19 Jan 20247.097.106.866.966.96-
18 Jan 20247.067.187.057.067.06-
17 Jan 20247.177.257.037.037.03-
16 Jan 20247.157.347.157.157.15-
15 Jan 20247.217.327.107.227.22-
12 Jan 20246.537.116.537.117.11-
11 Jan 20246.566.566.276.416.41-
10 Jan 20246.406.556.306.426.42-
09 Jan 20246.056.516.006.456.45-
08 Jan 20246.156.195.976.046.04-
05 Jan 20246.196.256.136.156.15-
04 Jan 20246.116.216.106.196.19-
03 Jan 20246.196.256.096.096.09-
02 Jan 20246.326.486.176.176.17-
29 Dec 20236.166.256.166.186.18-
28 Dec 20236.246.266.106.196.19-
27 Dec 20236.396.396.236.236.23-
22 Dec 20236.166.486.166.276.27-
21 Dec 20236.096.256.066.256.25-
20 Dec 20236.086.226.056.106.10-
19 Dec 20236.326.326.066.066.06-
18 Dec 20236.246.456.236.336.3350
15 Dec 20236.326.366.216.256.25-
14 Dec 20236.116.326.026.326.32-
13 Dec 20236.326.446.036.126.12-
12 Dec 20236.416.466.216.336.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...