NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 7.62
+0.33 (4.55%)
At close: Nov 28, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.36 | 7.62 | 7.36 | 7.62 | 7.62 | 4.55% | 669 |
| Nov 27, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3.88% | - |
| Nov 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.57% | - |
| Nov 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.54% | - |
| Nov 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.31% | - |
| Nov 21, 2025 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | -8.67% | 1,000 |
| Nov 20, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | 5.45% | 450 |
| Nov 19, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.91% | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -7.82% | - |
| Nov 17, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 14.57% | 85 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.34 | 6.34 | 6.34 | -11.40% | 1,590 |
| Nov 13, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -5.42% | - |
| Nov 12, 2025 | 7.27 | 7.57 | 7.27 | 7.57 | 7.57 | 2.27% | 300 |
| Nov 11, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 0.11% | 1,300 |
| Nov 10, 2025 | 7.29 | 7.39 | 7.29 | 7.39 | 7.39 | 0.05% | 50 |
| Nov 7, 2025 | 6.98 | 7.39 | 6.98 | 7.39 | 7.39 | 4.14% | 50 |
| Nov 6, 2025 | 7.39 | 7.39 | 6.87 | 7.09 | 7.09 | -2.98% | 2,100 |
| Nov 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -5.31% | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -5.78% | 50 |
| Nov 3, 2025 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | -2.20% | 680 |
| Oct 31, 2025 | 8.56 | 8.56 | 8.38 | 8.38 | 8.38 | 0.82% | 205 |
| Oct 30, 2025 | 8.19 | 8.37 | 8.19 | 8.31 | 8.31 | 0.97% | 100 |
| Oct 29, 2025 | 7.91 | 8.31 | 7.91 | 8.23 | 8.23 | 15.07% | 2,580 |
| Oct 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.43% | - |
| Oct 27, 2025 | 7.34 | 7.45 | 7.26 | 7.26 | 7.26 | -2.60% | 770 |
| Oct 24, 2025 | 7.13 | 7.45 | 7.13 | 7.45 | 7.45 | 3.53% | 200 |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.98% | - |
| Oct 22, 2025 | 6.90 | 6.90 | 6.79 | 6.79 | 6.79 | -3.25% | 2,000 |
| Oct 21, 2025 | 7.34 | 7.34 | 7.02 | 7.02 | 7.02 | -10.05% | 330 |
| Oct 20, 2025 | 7.21 | 7.80 | 7.21 | 7.80 | 7.80 | 0.88% | 500 |
| Oct 17, 2025 | 7.47 | 7.74 | 7.47 | 7.74 | 7.74 | -1.05% | 75 |
| Oct 16, 2025 | 7.90 | 8.18 | 7.82 | 7.82 | 7.82 | 1.88% | 113 |
| Oct 15, 2025 | 7.94 | 8.34 | 7.67 | 7.67 | 7.67 | -8.79% | 1,342 |
| Oct 14, 2025 | 7.39 | 8.41 | 7.39 | 8.41 | 8.41 | 10.77% | 3,574 |
| Oct 13, 2025 | 7.63 | 8.15 | 7.60 | 7.60 | 7.60 | -4.28% | 2,742 |
| Oct 10, 2025 | 7.45 | 7.94 | 7.45 | 7.94 | 7.94 | 6.72% | 1,025 |
| Oct 9, 2025 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | -1.77% | 950 |
| Oct 8, 2025 | 7.51 | 7.83 | 7.51 | 7.57 | 7.57 | -4.88% | 250 |
| Oct 7, 2025 | 7.62 | 7.96 | 7.62 | 7.96 | 7.96 | 6.96% | 376 |
| Oct 6, 2025 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 0.68% | 200 |
| Oct 3, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.70% | - |
| Oct 2, 2025 | 7.44 | 7.95 | 7.44 | 7.44 | 7.44 | -3.10% | 2,050 |
| Oct 1, 2025 | 7.34 | 7.68 | 7.34 | 7.68 | 7.68 | 5.93% | 5,300 |
| Sep 30, 2025 | 7.53 | 7.90 | 7.25 | 7.25 | 7.25 | -7.74% | 550 |
| Sep 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.51% | 200 |
| Sep 26, 2025 | 7.62 | 7.84 | 7.62 | 7.82 | 7.82 | 4.41% | 950 |
| Sep 25, 2025 | 7.28 | 7.49 | 7.28 | 7.49 | 7.49 | -4.54% | 600 |
| Sep 24, 2025 | 7.60 | 7.99 | 7.60 | 7.84 | 7.84 | 1.16% | 1,930 |
| Sep 23, 2025 | 7.35 | 7.77 | 7.35 | 7.75 | 7.75 | 0.28% | 366 |
| Sep 22, 2025 | 7.43 | 7.73 | 7.43 | 7.73 | 7.73 | 7.39% | 650 |