TipRanks
Go Ultimate55% OFF

NexGen Energy (6NE) Historical Prices

DE:6NE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.567.567.567.567.56-1.36%00.00
Oct 29, 20267.818.057.667.667.66-1.34%250.06
Oct 28, 20267.777.777.777.777.77-0.41%00.00
Oct 27, 20267.337.807.337.807.80+5.64%00.00
Oct 26, 20267.147.387.147.387.38-0.40%00.00
Oct 23, 20267.097.417.087.417.41+1.15%1,7704.80
Oct 22, 20267.377.377.337.337.33-3.04%1300.34
Oct 21, 20267.387.567.387.567.56+0.35%00.00
Oct 20, 20267.417.537.417.537.53+0.78%00.00
Oct 19, 20267.297.477.297.477.47-0.35%00.00
Oct 16, 20267.487.507.487.507.50+0.73%2,0005.47
Oct 15, 20267.057.456.997.457.45-0.03%2000.55
Oct 14, 20267.457.457.457.457.45-2.39%00.00
Oct 13, 20267.527.637.457.637.63-0.31%3,40010.97
Oct 12, 20267.657.657.657.657.65-0.60%00.00
Oct 09, 20267.707.707.707.707.70-2.73%00.00
Oct 08, 20267.927.927.927.927.92-0.10%00.00
Oct 07, 20268.248.247.927.927.92-8.18%00.00
Oct 06, 20267.938.637.938.638.63+9.43%5,52324.26
Oct 05, 20267.897.897.897.897.89-0.88%00.00
Oct 02, 20267.747.967.747.967.96+2.16%00.00
Oct 01, 20267.898.017.797.797.79-0.82%1500.66
Sep 30, 20267.857.857.857.857.85+1.19%00.00
Sep 29, 20267.767.767.767.767.76-4.81%00.00
Sep 28, 20267.838.157.838.158.15+1.54%1230.44
Sep 25, 20268.068.098.038.038.03-0.82%4341.59
Sep 24, 20268.448.448.098.098.09-4.51%1200.40
Sep 23, 20268.648.648.488.488.48-1.97%00.00
Sep 22, 20268.568.658.548.658.65+2.49%3511.20
Sep 21, 20267.998.567.998.448.44+3.89%1,0003.61
Sep 18, 20268.128.428.128.128.12+1.12%1,0353.97
Sep 17, 20268.038.038.038.038.03-1.42%00.00
Sep 16, 20268.038.158.038.158.15+0.20%550.20
Sep 15, 20268.138.138.098.138.13+0.15%9203.56
Sep 14, 20268.228.228.128.128.12-6.41%00.00
Sep 11, 20268.678.678.678.678.67-4.43%00.00
Sep 10, 20268.979.088.979.089.08-1.92%5502.10
Sep 09, 20269.039.259.039.259.25-0.86%00.00
Sep 08, 20268.929.338.929.339.33+1.24%00.00
Sep 07, 20269.229.229.229.229.22+2.33%00.00
Sep 04, 20269.019.019.019.019.01+3.23%00.00
Sep 03, 20268.738.738.738.738.73+3.39%00.00
Sep 02, 20268.448.448.448.448.44-3.85%00.00
Sep 01, 20268.788.788.788.788.78-4.19%00.00
Aug 31, 20268.979.168.979.169.16-2.90%6371.84
Aug 28, 20269.449.449.449.449.44+1.22%00.00
Aug 27, 20269.329.329.329.329.32-2.81%00.00
Aug 26, 20269.449.599.449.599.59+1.14%3000.83
Aug 25, 20269.209.499.209.499.49-0.48%5201.46
Aug 24, 20269.539.539.539.539.53+7.73%1000.28