UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.02000.0000 (0.00%)
As of 10:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20223.02003.02003.02003.02003.0200-
20 May 20223.02003.02003.02003.02003.0200-
19 May 20223.02003.02003.02003.02003.0200-
18 May 20223.02003.02003.02003.02003.0200-
17 May 20223.02003.02003.02003.02003.0200-
16 May 20223.02003.02003.02003.02003.0200-
13 May 20223.02003.02003.02003.02003.0200-
12 May 20223.02003.02003.02003.02003.0200-
11 May 20223.02003.02003.02003.02003.0200-
10 May 20227.60007.60007.60007.60007.6000-
09 May 20227.60007.60007.60007.60007.6000-
06 May 20227.60007.60007.60007.60007.6000-
05 May 20223.02003.02003.02003.02003.0200-
04 May 20223.02003.02003.02003.02003.0200-
03 May 20223.02003.02003.02003.02003.0200-
02 May 20223.02003.02003.02003.02003.0200-
29 Apr 20223.02003.02003.02003.02003.0200-
28 Apr 20223.02003.02003.02003.02003.0200-
27 Apr 20223.02003.02003.02003.02003.0200-
26 Apr 20223.02003.02003.02003.02003.0200-
25 Apr 20223.02003.02003.02003.02003.0200-
22 Apr 20223.02003.02003.02003.02003.0200-
21 Apr 20223.02003.02003.02003.02003.0200-
20 Apr 20223.02003.02003.02003.02003.0200-
19 Apr 20223.02003.02003.02003.02003.0200-
18 Apr 20223.02003.02003.02003.02003.0200-
14 Apr 20223.02003.02003.02003.02003.0200-
13 Apr 20223.02003.02003.02003.02003.0200-
12 Apr 20223.02003.02003.02003.02003.0200-
11 Apr 20223.02003.02003.02003.02003.0200-
08 Apr 20223.02003.02003.02003.02003.0200-
07 Apr 20223.02003.02003.02003.02003.0200-
06 Apr 20223.02003.02003.02003.02003.0200-
05 Apr 20223.02003.02003.02003.02003.0200-
04 Apr 20223.02003.02003.02003.02003.0200-
01 Apr 20223.02003.02003.02003.02003.0200-
31 Mar 20223.02003.02003.02003.02003.0200-
30 Mar 20223.02003.02003.02003.02003.0200-
29 Mar 20223.02003.02003.02003.02003.0200-
28 Mar 20223.02003.02003.02003.02003.0200-
25 Mar 20223.02003.02003.02003.02003.0200-
24 Mar 20223.02003.02003.02003.02003.0200-
23 Mar 20223.02003.02003.02003.02003.0200-
22 Mar 20223.02003.02003.02003.02003.0200-
21 Mar 20223.02003.02003.02003.02003.0200-
18 Mar 20223.02003.02003.02003.02003.0200-
17 Mar 20223.02003.02003.02003.02003.0200-
16 Mar 20223.02003.02003.02003.02003.0200-
15 Mar 20223.02003.02003.02003.02003.0200-
14 Mar 20223.02003.02003.02003.02003.0200-
11 Mar 20223.02003.02003.02003.02003.0200-
10 Mar 20223.02003.02003.02003.02003.0200-
09 Mar 20223.02003.02003.02003.02003.0200-
08 Mar 20223.02003.02003.02003.02003.0200-
07 Mar 20223.02003.02003.02003.02003.0200-
04 Mar 20223.02003.02003.02003.02003.0200-
03 Mar 20223.63003.74002.72003.02003.02003,584,200
02 Mar 20226.50008.61004.26005.52005.52002,545,300
01 Mar 202210.000013.10007.05007.60007.60002,797,600
28 Feb 202214.640015.400012.800012.870012.87002,760,200
25 Feb 202223.950024.700022.570022.930022.9300630,700
24 Feb 202218.760022.000015.500018.310018.31001,407,900
23 Feb 202226.280026.590024.560024.610024.6100255,900
22 Feb 202226.430027.200025.930026.990026.9900337,300
18 Feb 202228.070028.310027.610027.810027.810057,000
17 Feb 202228.930028.930028.390028.470028.470087,500
16 Feb 202229.750029.810029.440029.620029.620078,100
15 Feb 202229.420029.550029.090029.550029.5500163,200
14 Feb 202228.850028.900028.150028.560028.5600210,800
11 Feb 202229.010029.080027.720028.020028.0200255,600
10 Feb 202230.160030.670029.910030.000030.0000113,900
09 Feb 202230.400030.760030.260030.400030.400083,500
08 Feb 202229.530030.000029.490029.800029.8000181,300
07 Feb 202228.300028.780028.170028.590028.5900310,500
04 Feb 202228.190028.350027.890028.280028.2800213,400
03 Feb 202228.200028.240027.810028.000028.0000293,600
02 Feb 202228.520028.670028.280028.600028.600035,200
01 Feb 202228.690028.710028.210028.550028.550072,000
31 Jan 202228.080028.340027.960028.300028.3000141,900
28 Jan 202228.450028.500028.180028.470028.470097,300
27 Jan 202228.560028.650028.160028.420028.4200201,200
26 Jan 202228.010028.160027.260027.370027.3700185,600
25 Jan 202226.600027.360026.390027.360027.360081,700
24 Jan 202226.640027.110026.180027.110027.1100401,400
21 Jan 202228.930029.160028.350028.540028.5400514,000
20 Jan 202229.200029.590028.910028.910028.9100197,900
19 Jan 202228.710028.990028.000028.810028.8100395,300
18 Jan 202226.240027.350026.180026.870026.8700381,700
14 Jan 202229.680030.040029.420029.600029.6000166,800
13 Jan 202230.640030.690029.250029.910029.9100177,600
13 Jan 20222.036 Dividend
12 Jan 202232.450032.950032.310032.940030.904090,500
11 Jan 202231.840032.210031.750032.060030.0784153,500
10 Jan 202231.500031.550031.180031.550029.5999127,500
07 Jan 202231.110031.480031.080031.250029.318556,500
06 Jan 202230.050030.570030.050030.530028.643048,400
05 Jan 202231.110031.310029.690030.060028.2020146,400
04 Jan 202230.770031.090030.680030.940029.027650,000
03 Jan 202231.360031.490031.060031.420029.477960,000
31 Dec 202130.660030.860030.530030.670028.774354,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...