NexGen Energy Ltd Historical Data - 6NE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
NexGen Energy Ltd (6NE)
NexGen Energy Ltd (6NE) Historical

NexGen Energy Ltd (6NE)

5.104

0.092

(1.84%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	5.09	-0.09	-1.66	5.002	5.094	4.923	7114
1740691620	5.176	0.03	0.58	5.096	5.432	5.096	13606
1740605220	5.146	0.04	0.70	5.1479999	5.4	5.096	17306
1740518820	5.11	-0.2	-3.73	5.346	5.346	5.032	5647
1740432420	5.308	-0.07	-1.34	5.386	5.494	5.248	7373
1740173220	5.38	-0.16	-2.85	5.706	5.74	5.316	4535
1740086820	5.538	-0.13	-2.29	5.704	5.852	5.502	5180
1740000420	5.668	-0.17	-2.95	5.832	5.832	5.572	7532
1739914020	5.84	0.14	2.42	5.846	5.934	5.702	10834
1739827620	5.702	-0.07	-1.25	5.742	5.898	5.694	3267
1739568420	5.774	-0.4	-6.48	6.152	6.158	5.774	5502
1739482020	6.174	-0.06	-0.96	6.218	6.218	6.07	504
1739395620	6.234	0.08	1.23	6.0199999	6.2699999	6.0119999	2293
1739309220	6.158	-0.16	-2.47	6.394	6.394	6.09	5439
1739222820	6.314	0.04	0.67	6.256	6.498	6.252	2603
1738963620	6.272	0.02	0.38	6.292	6.428	6.14	3285
1738877220	6.248	0.03	0.48	6.24	6.32	6.2	1168
1738790820	6.218	-0.11	-1.71	6.334	6.482	6.218	812
1738704420	6.3259999	0.01	0.19	6.238	6.378	6.212	2554
1738618020	6.314	0.01	0.22	6.468	6.468	6.062	3239
1738358820	6.3	-0.29	-4.46	6.588	6.618	6.3	1560
1738272420	6.594	0.17	2.68	6.626	6.626	6.594	2151
1738186020	6.422	0.35	5.69	5.978	6.498	5.978	4382
1738099620	6.0759999	0.24	4.15	6.108	6.172	5.866	12629
1738013220	5.834	-1.01	-14.76	7.056	7.056	5.804	24053
1737754020	6.844	-0.42	-5.81	7.284	7.314	6.844	2261
1737667620	7.266	0.02	0.22	7.248	7.298	7.128	4602
1737581220	7.25	0.37	5.44	6.884	7.386	6.884	6240
1737494820	6.876	0.27	4.12	6.698	6.906	6.698	3798
1737408420	6.604	-0.04	-0.60	6.732	6.866	6.604	5683
1737149220	6.644	0.08	1.28	6.598	6.754	6.5199999	4139
1737062820	6.5599999	-0.15	-2.18	6.758	6.758	6.5	3034
1736976420	6.706	0	0.06	6.594	6.782	6.502	3445
1736890020	6.702	0.17	2.63	6.502	6.702	6.502	432
1736803620	6.53	-0.23	-3.46	6.698	6.698	6.53	2579
1736544420	6.764	0.17	2.64	6.742	6.764	6.672	2485
1736458020	6.59	-0.07	-1.05	6.798	6.804	6.59	951
1736371620	6.66	-0.14	-2.03	6.908	6.93	6.534	2387
1736285220	6.798	-0.51	-7.00	7.082	7.254	6.798	2340
1736198820	7.31	0.15	2.12	7.122	7.432	7.116	4830
1735939620	7.158	0.04	0.56	7.042	7.298	7	2675
1735853220	7.118	0.54	8.21	6.428	7.258	6.428	13409
1735594020	6.578	-0.01	-0.09	6.434	6.578	6.424	3139
1735334820	6.584	-0.08	-1.17	6.578	6.754	6.428	8540
1734989220	6.662	-0.09	-1.33	6.588	6.878	6.588	2375
1734730020	6.752	0.05	0.75	6.702	6.846	6.502	4102
1734643620	6.702	-0.17	-2.45	6.746	6.938	6.702	4713
1734557220	6.87	-0.08	-1.15	6.882	7.084	6.87	1830
1734470820	6.95	-0.12	-1.73	6.932	6.95	6.772	18384
1734384420	7.072	-0.14	-1.94	7.26	7.296	6.8	16634
1734125220	7.212	-0.28	-3.79	7.544	7.564	7.126	1869
1734038820	7.496	-0.22	-2.85	7.782	7.786	7.496	7505
1733952420	7.716	0.19	2.58	7.658	7.724	7.502	1546
1733866020	7.522	-0.11	-1.42	7.502	7.736	7.502	2286
1733779620	7.63	-0.32	-4.00	7.842	8.118	7.574	4901
1733520420	7.948	-0.09	-1.07	8	8.118	7.932	3441
1733434020	8.034	0.15	1.85	7.812	8.034	7.812	989
1733347620	7.888	0.13	1.62	7.81	8.3699999	7.648	4365
1733261220	7.762	-0.02	-0.31	7.898	7.898	7.66	6989

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions