NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 10.67
+0.17 (1.62%)
At close: Jan 30, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.79 | 11.39 | 10.38 | 10.67 | 10.67 | 1.62% | 3,535 |
| Jan 29, 2026 | 11.25 | 11.66 | 10.50 | 10.50 | 10.50 | -1.92% | 975 |
| Jan 28, 2026 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | -1.29% | 2,280 |
| Jan 27, 2026 | 10.10 | 10.84 | 10.10 | 10.84 | 10.84 | 4.38% | 1,095 |
| Jan 26, 2026 | 11.00 | 11.01 | 10.30 | 10.39 | 10.39 | -5.03% | 980 |
| Jan 23, 2026 | 10.49 | 10.95 | 10.49 | 10.94 | 10.94 | 5.19% | 3,785 |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.91% | - |
| Jan 21, 2026 | 10.13 | 10.49 | 10.13 | 10.49 | 10.49 | 3.10% | 2,000 |
| Jan 20, 2026 | 10.10 | 10.29 | 9.90 | 10.18 | 10.18 | 0.69% | 9,482 |
| Jan 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.08% | - |
| Jan 16, 2026 | 9.90 | 10.22 | 9.90 | 10.22 | 10.22 | 0.15% | 160 |
| Jan 15, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 3.34% | 575 |
| Jan 14, 2026 | 9.42 | 9.87 | 9.42 | 9.87 | 9.87 | 5.95% | 300 |
| Jan 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.47% | - |
| Jan 12, 2026 | 9.09 | 9.55 | 9.09 | 9.55 | 9.55 | 4.07% | 300 |
| Jan 9, 2026 | 9.06 | 9.42 | 9.06 | 9.18 | 9.18 | -0.84% | 703 |
| Jan 8, 2026 | 9.18 | 9.53 | 9.18 | 9.26 | 9.26 | -0.26% | 1,604 |
| Jan 7, 2026 | 9.20 | 9.28 | 9.17 | 9.28 | 9.28 | 3.55% | 580 |
| Jan 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.02% | - |
| Jan 5, 2026 | 8.96 | 8.96 | 8.69 | 8.96 | 8.96 | 8.82% | 680 |
| Jan 2, 2026 | 7.74 | 8.23 | 7.74 | 8.23 | 8.23 | 6.08% | 639 |
| Dec 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.70% | - |
| Dec 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.23% | 500 |
| Dec 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.69% | - |
| Dec 22, 2025 | 7.74 | 8.03 | 7.74 | 8.02 | 8.02 | 11.08% | 1,075 |
| Dec 19, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.88% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.36% | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.37% | 150 |
| Dec 16, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | -6.20% | 65 |
| Dec 15, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -2.82% | 30 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.68% | - |
| Dec 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.05% | - |
| Dec 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.49% | - |
| Dec 9, 2025 | 7.87 | 8.11 | 7.87 | 8.05 | 8.05 | 0.95% | 135 |
| Dec 8, 2025 | 7.93 | 8.26 | 7.93 | 7.97 | 7.97 | -5.12% | 200 |
| Dec 5, 2025 | 8.26 | 8.40 | 8.20 | 8.40 | 8.40 | 1.25% | 6,645 |
| Dec 4, 2025 | 7.82 | 8.30 | 7.82 | 8.30 | 8.30 | 4.80% | 780 |
| Dec 3, 2025 | 7.62 | 7.92 | 7.62 | 7.92 | 7.92 | 5.54% | 825 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.05% | 10 |
| Dec 1, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.60% | 1,600 |
| 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 |