Australia markets closed

NexGen Energy Ltd (6NE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.80+0.16 (+2.04%)
As of 08:05AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.807.807.807.807.80-
29 Apr 20247.417.717.417.647.644,380
26 Apr 20247.107.267.107.167.162,040
25 Apr 20247.227.227.147.167.16-
24 Apr 20247.237.337.227.277.27-
23 Apr 20247.167.327.117.327.32-
22 Apr 20247.077.227.057.127.12300
19 Apr 20247.107.217.047.087.086,000
18 Apr 20247.117.277.067.167.16-
17 Apr 20247.307.367.177.177.17210
16 Apr 20247.317.417.137.387.38-
15 Apr 20247.467.707.337.337.332,700
12 Apr 20247.647.877.627.627.621,049
11 Apr 20247.467.667.367.667.663,000
10 Apr 20247.217.427.127.427.42360
09 Apr 20247.297.427.227.237.23200
08 Apr 20247.637.757.277.337.333,040
05 Apr 20247.697.807.667.807.80-
04 Apr 20248.058.187.998.018.01-
03 Apr 20247.888.187.888.068.061,000
02 Apr 20247.567.857.567.817.8150
28 Mar 20247.017.307.017.187.18-
27 Mar 20246.936.966.936.966.96-
26 Mar 20247.107.296.966.986.982,000
25 Mar 20247.097.297.027.027.02-
22 Mar 20247.057.207.047.117.11200
21 Mar 20246.887.166.807.067.06830
20 Mar 20246.656.756.656.726.72-
19 Mar 20246.766.816.636.696.69150
18 Mar 20246.926.926.656.796.7930
15 Mar 20246.526.926.366.846.84-
14 Mar 20246.506.656.506.596.591,500
13 Mar 20246.757.136.516.516.5116,249
12 Mar 20246.676.916.396.816.81-
11 Mar 20246.676.846.386.656.653,025
08 Mar 20247.297.386.686.686.68540
07 Mar 20246.947.326.737.327.32-
06 Mar 20246.917.126.907.027.028,900
05 Mar 20247.057.056.886.946.94-
04 Mar 20247.057.216.946.946.941,000
01 Mar 20246.456.916.376.916.91-
29 Feb 20246.356.486.346.486.48300
28 Feb 20246.646.656.356.616.61-
27 Feb 20246.456.536.386.536.53100
26 Feb 20246.226.346.156.346.34-
23 Feb 20246.346.376.256.356.35-
22 Feb 20246.446.586.426.426.42-
21 Feb 20246.306.436.056.436.431,150
20 Feb 20247.077.076.686.686.68-
19 Feb 20247.007.016.927.017.01100
16 Feb 20246.876.996.876.916.91650
15 Feb 20246.876.976.876.896.89-
14 Feb 20246.897.016.877.017.01-
13 Feb 20247.027.116.926.926.924,340
12 Feb 20247.027.087.027.037.031,500
09 Feb 20247.077.226.996.996.99650
08 Feb 20247.297.447.107.127.1212,460
07 Feb 20247.227.397.147.397.39-
06 Feb 20247.347.387.307.307.30650
05 Feb 20247.457.567.257.357.35200
02 Feb 20247.537.567.247.547.54-
01 Feb 20247.007.577.007.507.502,450
31 Jan 20247.067.147.017.017.01505
30 Jan 20246.776.846.526.846.84-
29 Jan 20246.716.866.656.656.65-
26 Jan 20246.676.686.576.586.581,299
25 Jan 20246.736.786.666.766.76-
24 Jan 20246.897.046.826.826.821,080
23 Jan 20246.676.976.576.906.90120
22 Jan 20246.907.056.786.786.782,947
19 Jan 20247.027.046.826.826.82935
18 Jan 20246.997.176.977.047.04874
17 Jan 20247.117.116.967.087.0850
16 Jan 20247.107.457.107.187.186,000
15 Jan 20247.237.247.077.247.242,913
12 Jan 20246.466.926.466.886.88405
11 Jan 20246.466.506.276.396.39480
10 Jan 20246.386.596.376.436.43-
09 Jan 20245.986.025.926.026.021,000
08 Jan 20246.086.205.936.016.01300
05 Jan 20246.126.236.056.176.17-
04 Jan 20246.086.186.006.146.141,658
03 Jan 20246.126.166.086.086.08300
02 Jan 20246.256.396.176.176.17-
29 Dec 20236.096.246.086.086.0820
28 Dec 20236.176.236.096.206.20450
27 Dec 20236.346.396.236.236.232,504
22 Dec 20236.096.106.096.106.10-
21 Dec 20236.036.066.036.066.06450
20 Dec 20236.036.036.036.036.03-
19 Dec 20236.196.236.086.136.13-
18 Dec 20236.166.426.166.316.31360
15 Dec 20236.256.406.206.266.26936
14 Dec 20236.046.205.916.206.201,470
13 Dec 20236.256.445.986.026.02504
12 Dec 20236.346.426.176.306.30-
11 Dec 20236.326.516.266.306.302,235
08 Dec 20236.056.285.955.955.9550
07 Dec 20235.956.075.946.076.07-
06 Dec 20236.106.205.966.206.20120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...