UK markets close in 4 hours 34 minutes

Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel (NILSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
32.52+0.87 (+2.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202132.2532.6832.1732.5232.5235,900
14 Oct 202131.9632.2331.8732.1532.15236,700
13 Oct 202131.5131.7331.3731.6531.6582,200
12 Oct 202131.5031.6231.4031.4431.4437,200
11 Oct 202131.6031.8631.4131.4831.4856,300
08 Oct 202131.6131.7431.4131.6031.6098,700
07 Oct 202130.9631.1430.7830.9330.9346,100
06 Oct 202129.5329.6629.3829.6029.6037,400
05 Oct 202129.3030.2129.2529.8729.87230,000
04 Oct 202129.9729.9729.7129.8029.8071,000
01 Oct 202130.4830.4830.1230.3730.3730,400
30 Sept 202130.0830.0829.6629.9229.9295,100
29 Sept 202130.8430.8430.3230.5130.5163,600
28 Sept 202130.8531.0130.6430.8030.8035,500
27 Sept 202131.1131.3631.0531.2631.2654,300
24 Sept 202131.2131.3831.1731.3231.3224,000
23 Sept 202131.3031.9631.3031.9631.9673,700
22 Sept 202131.4931.7831.4731.6731.6740,600
21 Sept 202130.9631.0130.7030.8830.8851,200
20 Sept 202130.7631.0230.5330.7930.7973,900
17 Sept 202131.9932.1131.8232.0632.06290,300
16 Sept 202132.3332.3932.0632.3732.3741,500
15 Sept 202132.9533.1532.8633.0933.0977,300
14 Sept 202133.1633.2032.7632.8332.8340,100
13 Sept 202133.7433.8133.5033.5833.5865,800
10 Sept 202133.6033.6433.3833.4333.4357,900
09 Sept 202132.9233.0932.6832.9132.9186,100
08 Sept 202133.1633.1732.7933.1133.1140,100
07 Sept 202133.2533.3333.0733.2333.2322,800
03 Sept 202133.3133.6833.2433.5033.5065,500
02 Sept 202132.8532.8532.5332.7032.7064,500
01 Sept 202132.6933.0732.6832.8932.8955,100
31 Aug 202133.0833.1432.6632.8532.8534,700
30 Aug 202132.8333.0932.7632.9832.9832,800
27 Aug 202132.0532.5932.0532.5032.5036,500
26 Aug 202132.0532.1531.8031.8531.8528,300
25 Aug 202132.2832.4332.1532.2832.2813,000
24 Aug 202132.4832.6932.3232.4632.4668,800
23 Aug 202132.0032.2731.9832.0732.0767,800
20 Aug 202131.5631.7331.5131.6731.6723,500
19 Aug 202131.9732.0731.6231.8931.8974,100
18 Aug 202133.0333.0832.6232.7232.7251,600
17 Aug 202133.3433.7933.2733.4333.4328,100
16 Aug 202133.2833.3433.0133.2333.2354,300
13 Aug 202133.4033.4333.0733.2833.28150,900
12 Aug 202133.5233.6633.3633.4433.4422,700
11 Aug 202133.2233.4333.1033.3533.3582,100
10 Aug 202133.2533.2833.0533.1533.1574,800
09 Aug 202133.8633.8633.5133.7333.73104,500
06 Aug 202134.6234.6234.1234.2434.2430,900
05 Aug 202134.6935.0334.5534.8734.8727,200
04 Aug 202134.8135.0234.6834.7434.7440,700
03 Aug 202134.8535.2334.8035.2335.2323,900
02 Aug 202134.9434.9634.5234.5934.5917,000
30 Jul 202134.5834.6934.5034.5034.5041,300
29 Jul 202134.4834.8133.9034.4734.4780,000
28 Jul 202134.6734.9934.5534.8634.86150,800
27 Jul 202134.6834.7634.3534.4834.4858,400
26 Jul 202133.8934.1633.8134.1634.1693,500
23 Jul 202134.0034.0233.7833.7833.7840,100
22 Jul 202133.9834.0033.8033.9233.9276,700
21 Jul 202133.7133.9633.6133.8733.8730,700
20 Jul 202133.4833.7833.3233.6533.6542,000
19 Jul 202133.3933.8133.2333.4633.4645,300
16 Jul 202134.1934.1933.8434.0034.0024,800
15 Jul 202134.6034.7434.4734.6034.6037,300
14 Jul 202134.8334.9034.6234.8434.8436,300
13 Jul 202134.2434.8534.2434.5634.5640,000
12 Jul 202133.3933.8333.2833.7333.7325,400
09 Jul 202133.4333.5033.2333.4533.4515,500
08 Jul 202132.7132.8932.5232.7932.7927,400
07 Jul 202133.1633.2932.8733.2033.2020,600
06 Jul 202133.2733.2832.7032.8932.8949,300
02 Jul 202134.0134.2833.8734.1734.1723,900
01 Jul 202133.9834.0433.2933.5733.5774,400
30 Jun 202133.9934.3133.8533.9233.9250,100
29 Jun 202134.1734.1933.8834.0134.0150,000
28 Jun 202134.6134.6234.4034.6134.6155,900
25 Jun 202134.1034.4234.0234.2934.29175,400
24 Jun 202133.3734.1633.2733.7833.78168,900
23 Jun 202135.0235.1834.7834.9134.91177,100
22 Jun 202134.1334.5033.9234.4034.40130,900
21 Jun 202134.1934.6934.1434.6034.60102,500
18 Jun 202134.3234.5233.9734.2734.2779,400
17 Jun 202134.7934.8634.1834.4434.4450,400
16 Jun 202135.9236.0135.2335.3735.3796,700
15 Jun 202136.3136.3135.8736.0736.0726,200
14 Jun 202136.3536.5036.2736.4436.4434,000
11 Jun 202136.2936.3536.1936.2936.2936,500
10 Jun 202136.3736.5036.1736.3536.3542,500
09 Jun 202136.6536.7436.3236.5036.5040,400
08 Jun 202135.9336.0635.7835.9935.9915,000
07 Jun 202136.1236.1235.7635.9135.9139,800
04 Jun 202136.0736.3036.0036.1936.1960,000
03 Jun 202136.2136.3036.0336.2536.2542,500
02 Jun 202136.4736.8236.4736.7136.7150,100
01 Jun 202136.4736.5336.1436.3036.3023,900
28 May 202135.7636.8335.4535.4535.4581,400
28 May 20211.373 Dividend
27 May 202136.3136.8536.3136.5235.1566,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...