NexGen Energy Ltd. (FRA:6NE)
Germany
· Delayed Price · Currency is EUR 8.40
+0.10 (1.25%)
At close: Dec 5, 2025
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 19, 2025 | 6.95 | 7.21 | 6.95 | 7.20 | 7.20 | 0.78% | 1,774 |
| Sep 18, 2025 | 6.91 | 7.25 | 6.91 | 7.14 | 7.14 | 2.53% | 3,700 |
| Sep 17, 2025 | 6.81 | 6.97 | 6.72 | 6.97 | 6.97 | 1.46% | 2,100 |
| Sep 16, 2025 | 7.00 | 7.00 | 6.87 | 6.87 | 6.87 | 4.57% | - |
| Sep 15, 2025 | 6.49 | 6.57 | 6.49 | 6.57 | 6.57 | 0.49% | 50 |
| Sep 12, 2025 | 6.59 | 6.90 | 6.54 | 6.54 | 6.54 | -2.54% | 2,850 |
| Sep 11, 2025 | 6.98 | 6.98 | 6.71 | 6.71 | 6.71 | -2.22% | 2,740 |
| Sep 10, 2025 | 6.58 | 6.86 | 6.58 | 6.86 | 6.86 | -0.67% | 400 |
| Sep 9, 2025 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 7.44% | 40 |
| Sep 8, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.82% | - |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.75% | - |
| Sep 4, 2025 | 6.61 | 6.70 | 6.50 | 6.55 | 6.55 | -1.47% | 7,094 |
| Sep 3, 2025 | 6.47 | 6.65 | 6.47 | 6.65 | 6.65 | 2.59% | 154 |
| Sep 2, 2025 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | -3.43% | - |
| Sep 1, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.98% | - |
| Aug 29, 2025 | 6.76 | 7.01 | 6.45 | 6.52 | 6.52 | 1.62% | 1,160 |
| Aug 28, 2025 | 6.10 | 6.42 | 6.10 | 6.42 | 6.42 | 2.00% | 77 |
| Aug 27, 2025 | 6.18 | 6.46 | 6.18 | 6.29 | 6.29 | 0.67% | 202 |
| Aug 26, 2025 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 3.07% | 100 |
| Aug 25, 2025 | 5.89 | 6.06 | 5.89 | 6.06 | 6.06 | 9.26% | 400 |
| Aug 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.55% | - |
| Aug 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.43% | - |
| Aug 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.21% | - |
| Aug 19, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.90% | - |
| Aug 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.21% | - |
| Aug 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.53% | - |
| Aug 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.35% | - |
| Aug 13, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.49% | - |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.38% | - |
| Aug 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.32% | - |
| Aug 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.51% | 50 |
| Aug 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.37% | - |
| Aug 6, 2025 | 5.76 | 6.23 | 5.76 | 6.23 | 6.23 | 4.88% | 3,500 |
| Aug 5, 2025 | 5.74 | 5.94 | 5.74 | 5.94 | 5.94 | 9.11% | 1,000 |
| Aug 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.02% | - |
| Aug 1, 2025 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | -7.09% | 1,600 |
| Jul 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.20% | 250 |
| Jul 30, 2025 | 5.94 | 6.08 | 5.93 | 5.93 | 5.93 | -2.56% | 100 |
| Jul 29, 2025 | 6.05 | 6.22 | 6.05 | 6.09 | 6.09 | 1.10% | 1,025 |
| Jul 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -6.55% | - |
| Jul 25, 2025 | 6.27 | 6.44 | 6.27 | 6.44 | 6.44 | 3.94% | 1,160 |
| Jul 24, 2025 | 5.86 | 6.20 | 5.86 | 6.20 | 6.20 | 3.44% | 2,900 |
| Jul 23, 2025 | 5.73 | 5.99 | 5.73 | 5.99 | 5.99 | 4.39% | 200 |
| Jul 22, 2025 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | -5.71% | 100 |
| Jul 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4.07% | 1,552 |