Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel (NILSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 10 May 2022 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | - |
| 09 May 2022 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | - |
| 06 May 2022 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | - |
| 05 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 04 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 May 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 28 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 25 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 21 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 14 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 08 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 07 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 06 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 05 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 04 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 01 Apr 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 31 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 30 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 28 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 25 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 21 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 15 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 14 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 10 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 09 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 08 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 07 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 04 Mar 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 Mar 2022 | 3.6300 | 3.7400 | 2.7200 | 3.0200 | 3.0200 | 3,584,200 |
| 02 Mar 2022 | 6.5000 | 8.6100 | 4.2600 | 5.5200 | 5.5200 | 2,545,300 |
| 01 Mar 2022 | 10.0000 | 13.1000 | 7.0500 | 7.6000 | 7.6000 | 2,797,600 |
| 28 Feb 2022 | 14.6400 | 15.4000 | 12.8000 | 12.8700 | 12.8700 | 2,760,200 |
| 25 Feb 2022 | 23.9500 | 24.7000 | 22.5700 | 22.9300 | 22.9300 | 630,700 |
| 24 Feb 2022 | 18.7600 | 22.0000 | 15.5000 | 18.3100 | 18.3100 | 1,407,900 |
| 23 Feb 2022 | 26.2800 | 26.5900 | 24.5600 | 24.6100 | 24.6100 | 255,900 |
| 22 Feb 2022 | 26.4300 | 27.2000 | 25.9300 | 26.9900 | 26.9900 | 337,300 |
| 18 Feb 2022 | 28.0700 | 28.3100 | 27.6100 | 27.8100 | 27.8100 | 57,000 |
| 17 Feb 2022 | 28.9300 | 28.9300 | 28.3900 | 28.4700 | 28.4700 | 87,500 |
| 16 Feb 2022 | 29.7500 | 29.8100 | 29.4400 | 29.6200 | 29.6200 | 78,100 |
| 15 Feb 2022 | 29.4200 | 29.5500 | 29.0900 | 29.5500 | 29.5500 | 163,200 |
| 14 Feb 2022 | 28.8500 | 28.9000 | 28.1500 | 28.5600 | 28.5600 | 210,800 |
| 11 Feb 2022 | 29.0100 | 29.0800 | 27.7200 | 28.0200 | 28.0200 | 255,600 |
| 10 Feb 2022 | 30.1600 | 30.6700 | 29.9100 | 30.0000 | 30.0000 | 113,900 |
| 09 Feb 2022 | 30.4000 | 30.7600 | 30.2600 | 30.4000 | 30.4000 | 83,500 |
| 08 Feb 2022 | 29.5300 | 30.0000 | 29.4900 | 29.8000 | 29.8000 | 181,300 |
| 07 Feb 2022 | 28.3000 | 28.7800 | 28.1700 | 28.5900 | 28.5900 | 310,500 |
| 04 Feb 2022 | 28.1900 | 28.3500 | 27.8900 | 28.2800 | 28.2800 | 213,400 |
| 03 Feb 2022 | 28.2000 | 28.2400 | 27.8100 | 28.0000 | 28.0000 | 293,600 |
| 02 Feb 2022 | 28.5200 | 28.6700 | 28.2800 | 28.6000 | 28.6000 | 35,200 |
| 01 Feb 2022 | 28.6900 | 28.7100 | 28.2100 | 28.5500 | 28.5500 | 72,000 |
| 31 Jan 2022 | 28.0800 | 28.3400 | 27.9600 | 28.3000 | 28.3000 | 141,900 |
| 28 Jan 2022 | 28.4500 | 28.5000 | 28.1800 | 28.4700 | 28.4700 | 97,300 |
| 27 Jan 2022 | 28.5600 | 28.6500 | 28.1600 | 28.4200 | 28.4200 | 201,200 |
| 26 Jan 2022 | 28.0100 | 28.1600 | 27.2600 | 27.3700 | 27.3700 | 185,600 |
| 25 Jan 2022 | 26.6000 | 27.3600 | 26.3900 | 27.3600 | 27.3600 | 81,700 |
| 24 Jan 2022 | 26.6400 | 27.1100 | 26.1800 | 27.1100 | 27.1100 | 401,400 |
| 21 Jan 2022 | 28.9300 | 29.1600 | 28.3500 | 28.5400 | 28.5400 | 514,000 |
| 20 Jan 2022 | 29.2000 | 29.5900 | 28.9100 | 28.9100 | 28.9100 | 197,900 |
| 19 Jan 2022 | 28.7100 | 28.9900 | 28.0000 | 28.8100 | 28.8100 | 395,300 |
| 18 Jan 2022 | 26.2400 | 27.3500 | 26.1800 | 26.8700 | 26.8700 | 381,700 |
| 14 Jan 2022 | 29.6800 | 30.0400 | 29.4200 | 29.6000 | 29.6000 | 166,800 |
| 13 Jan 2022 | 30.6400 | 30.6900 | 29.2500 | 29.9100 | 29.9100 | 177,600 |
| 13 Jan 2022 | 2.036 Dividend | |||||
| 12 Jan 2022 | 32.4500 | 32.9500 | 32.3100 | 32.9400 | 30.9040 | 90,500 |
| 11 Jan 2022 | 31.8400 | 32.2100 | 31.7500 | 32.0600 | 30.0784 | 153,500 |
| 10 Jan 2022 | 31.5000 | 31.5500 | 31.1800 | 31.5500 | 29.5999 | 127,500 |
| 07 Jan 2022 | 31.1100 | 31.4800 | 31.0800 | 31.2500 | 29.3185 | 56,500 |
| 06 Jan 2022 | 30.0500 | 30.5700 | 30.0500 | 30.5300 | 28.6430 | 48,400 |
| 05 Jan 2022 | 31.1100 | 31.3100 | 29.6900 | 30.0600 | 28.2020 | 146,400 |
| 04 Jan 2022 | 30.7700 | 31.0900 | 30.6800 | 30.9400 | 29.0276 | 50,000 |
| 03 Jan 2022 | 31.3600 | 31.4900 | 31.0600 | 31.4200 | 29.4779 | 60,000 |
| 31 Dec 2021 | 30.6600 | 30.8600 | 30.5300 | 30.6700 | 28.7743 | 54,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
