NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 7.87
-0.05 (-0.68%)
At close: Dec 12, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |