0RH8.L - Nyrstar NV
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 65 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 0.1215 | 0.1215 | 0.1215 | 0.1215 | 0.1215 | 900 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 30 |
| 03 May 2023 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 1,050 |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 2,000 |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 70 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 15 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 0.1270 | 0.1270 | 0.1235 | 0.1235 | 0.1235 | 130 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 10 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 650 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 196 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 300 |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 0.1303 | 0.1303 | 0.1303 | 0.1303 | 0.1303 | 192 |
| 20 Mar 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 10 |
| 17 Mar 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 570 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 0.1450 | 0.1475 | 0.1450 | 0.1475 | 0.1475 | 2,389 |
| 13 Mar 2023 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 252 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 1,873 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 9 |
| 03 Mar 2023 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 3,934 |
| 02 Mar 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 80 |
| 01 Mar 2023 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 2,160 |
| 28 Feb 2023 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 19 |
| 27 Feb 2023 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 500 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 615 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 132 |
| 20 Feb 2023 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | 110 |
| 17 Feb 2023 | 0.1335 | 0.1400 | 0.1335 | 0.1395 | 0.1395 | 2,651 |
| 16 Feb 2023 | 0.1325 | 0.1335 | 0.1325 | 0.1335 | 0.1335 | 720 |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 120 |
| 09 Feb 2023 | 0.1455 | 0.1455 | 0.1410 | 0.1410 | 0.1410 | 550 |
| 08 Feb 2023 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 22 |
| 07 Feb 2023 | 0.1410 | 0.1430 | 0.1410 | 0.1430 | 0.1430 | 653 |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 190 |
| 02 Feb 2023 | 0.1505 | 0.1505 | 0.1450 | 0.1450 | 0.1450 | 457 |
| 01 Feb 2023 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 870 |
| 31 Jan 2023 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 109 |
| 30 Jan 2023 | 0.1605 | 0.1620 | 0.1605 | 0.1620 | 0.1620 | 2,347 |
| 27 Jan 2023 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 12 |
| 26 Jan 2023 | 0.1735 | 0.1735 | 0.1635 | 0.1635 | 0.1635 | 339 |
| 25 Jan 2023 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 10 |
| 24 Jan 2023 | 0.1690 | 0.1700 | 0.1690 | 0.1700 | 0.1700 | 2,005 |
| 23 Jan 2023 | 0.1735 | 0.1735 | 0.1730 | 0.1735 | 0.1735 | 1,981 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 323 |
| 17 Jan 2023 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 323 |
| 16 Jan 2023 | 0.1750 | 0.1750 | 0.1720 | 0.1720 | 0.1720 | 165 |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.