Frankfurt - Delayed Quote EUR

Nyrstar NV (3NY1.F)

0.0542
+0.0046
+(9.27%)
At close: May 13 at 9:17:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.05100.05420.05100.05420.054250,000
May 12, 20250.04960.04960.04960.04960.0496-
May 9, 20250.05100.05380.04960.04960.0496-
May 8, 20250.05200.05540.05200.05540.0554-
May 7, 20250.05100.05540.05100.05540.0554-
May 6, 20250.05300.05300.05300.05300.0530-
May 5, 20250.05280.05280.05280.05280.0528-
May 2, 20250.04920.04920.04920.04920.0492-
Apr 30, 20250.04960.05440.04960.05440.054450,000
Apr 29, 20250.05300.05360.05300.05360.0536-
Apr 28, 20250.04820.04820.04820.04820.0482-
Apr 25, 20250.04960.04960.04960.04960.0496-
Apr 24, 20250.05140.05140.05140.05140.0514-
Apr 23, 20250.04920.04920.04920.04920.0492-
Apr 22, 20250.04800.04800.04800.04800.0480-
Apr 17, 20250.04700.04780.04700.04780.0478-
Apr 16, 20250.04800.04800.04800.04800.0480-
Apr 15, 20250.04680.04800.04360.04360.0436-
Apr 14, 20250.04840.04840.04840.04840.0484-
Apr 11, 20250.04560.04560.04560.04560.0456-
Apr 10, 20250.05100.06000.05100.06000.060010,000
Apr 9, 20250.05580.05600.05160.05160.0516-
Apr 8, 20250.05700.05740.05560.05740.0574-
Apr 7, 20250.05040.05260.05040.05260.0526-
Apr 4, 20250.05400.05400.05400.05400.0540-
Apr 3, 20250.05200.06200.05200.06200.06201,000
Apr 2, 20250.05400.06200.05400.06200.0620100
Apr 1, 20250.05040.05040.05040.05040.0504-
Mar 31, 20250.05000.05140.05000.05040.0504-
Mar 28, 20250.05000.05000.05000.05000.0500-
Mar 27, 20250.05000.05140.05000.05140.0514-
Mar 26, 20250.05000.05000.05000.05000.0500-
Mar 25, 20250.05500.05500.05500.05500.0550-
Mar 24, 20250.05680.06040.05680.06040.0604-
Mar 21, 20250.06140.06140.06060.06060.06062
Mar 20, 20250.05780.06160.05780.06160.0616-
Mar 19, 20250.06000.06000.05780.05780.0578-
Mar 18, 20250.06160.06160.06160.06160.0616-
Mar 17, 20250.06360.06360.06160.06160.0616-
Mar 14, 20250.05900.05900.05900.05900.0590-
Mar 13, 20250.06100.06100.06100.06100.0610-
Mar 12, 20250.06440.06440.06440.06440.0644-
Mar 11, 20250.06540.06540.06540.06540.0654-
Mar 10, 20250.06540.06540.06540.06540.0654-
Mar 7, 20250.06100.06100.06100.06100.0610-
Mar 6, 20250.06100.06100.06100.06100.0610-
Mar 5, 20250.06100.06100.06100.06100.0610-
Mar 4, 20250.06200.06540.06200.06540.0654-
Mar 3, 20250.06640.06640.06640.06640.0664-
Feb 28, 20250.06400.06400.06400.06400.0640-
Feb 27, 20250.06640.06640.06640.06640.0664-
Feb 26, 20250.06660.06660.06660.06660.0666-
Feb 25, 20250.06460.06460.06460.06460.0646-
Feb 24, 20250.06880.06880.06880.06880.0688-
Feb 21, 20250.06400.06400.06400.06400.0640-
Feb 20, 20250.06460.06460.06460.06460.0646-
Feb 19, 20250.06620.06620.06620.06620.0662-
Feb 18, 20250.06440.06440.06440.06440.0644-
Feb 17, 20250.06400.06400.06400.06400.0640-
Feb 14, 20250.06420.06420.06420.06420.0642-
Feb 13, 20250.06420.06860.06420.06860.0686-
Feb 12, 20250.06500.06500.06500.06500.0650-
Feb 11, 20250.06840.06840.06840.06840.0684-
Feb 10, 20250.06600.06840.06600.06840.0684-
Feb 7, 20250.06940.06940.06940.06940.0694-
Feb 6, 20250.06960.06960.06960.06960.0696-
Feb 5, 20250.07080.07080.06940.06940.0694-
Feb 4, 20250.06800.06940.06800.06940.0694-
Feb 3, 20250.06800.06800.06800.06800.0680-
Jan 31, 20250.06820.06820.06820.06820.0682-
Jan 30, 20250.06820.06820.06820.06820.0682-
Jan 29, 20250.07240.07240.07240.07240.0724-
Jan 28, 20250.07140.07140.07140.07140.0714-
Jan 27, 20250.07240.07240.07240.07240.0724-
Jan 24, 20250.07100.07100.07100.07100.0710-
Jan 23, 20250.07340.07340.07340.07340.0734-
Jan 22, 20250.06640.06640.06640.06640.0664-
Jan 21, 20250.06900.07060.06900.07060.0706-
Jan 20, 20250.07360.08360.07360.08360.08361,500
Jan 17, 20250.06580.06580.06580.06580.0658-
Jan 16, 20250.07740.07740.07740.07740.0774-
Jan 15, 20250.07540.07540.07540.07540.0754-
Jan 14, 20250.08440.08440.07040.07040.0704-
Jan 13, 20250.07840.09640.07140.09640.0964199
Jan 10, 20250.08040.08040.08040.08040.0804-
Jan 9, 20250.09300.09300.09300.09300.0930-
Jan 8, 20250.09800.09800.09800.09800.0980-
Jan 7, 20250.07300.09600.07300.09600.0960-
Jan 6, 20250.06440.07540.06440.07540.07541,000
Jan 3, 20250.06440.06440.06440.06440.0644-
Jan 2, 20250.06300.06300.06300.06300.0630-
Dec 30, 20240.06500.06500.06500.06500.0650-
Dec 27, 20240.06200.06200.06200.06200.0620-
Dec 23, 20240.06380.06380.06380.06380.0638-
Dec 20, 20240.06420.07360.06420.07360.073637,641
Dec 19, 20240.05920.05920.05920.05920.0592-
Dec 18, 20240.06360.06360.06360.06360.0636-
Dec 17, 20240.06200.06360.06200.06360.0636-
Dec 16, 20240.06080.06080.06080.06080.0608-
Dec 13, 20240.06200.06640.06200.06640.0664-
Dec 12, 20240.06220.06660.06220.06660.0666-
Dec 11, 20240.07040.07040.06640.06640.0664-
Dec 10, 20240.06000.07500.06000.07500.075039,074
Dec 9, 20240.06160.06440.06160.06440.0644-
Dec 6, 20240.06260.06260.06260.06260.0626-
Dec 5, 20240.06400.06400.06400.06400.0640-
Dec 4, 20240.08440.08440.06740.06740.067420,000
Dec 3, 20240.06340.06340.06340.06340.0634-
Dec 2, 20240.06240.06240.06240.06240.0624-
Nov 29, 20240.06240.06340.06240.06340.0634-
Nov 28, 20240.06240.06240.06240.06240.0624-
Nov 27, 20240.05700.06140.05700.06140.0614-
Nov 26, 20240.05600.06240.05600.06140.0614-
Nov 25, 20240.05920.05920.05920.05920.0592-
Nov 22, 20240.05900.05900.05900.05900.0590-
Nov 21, 20240.06900.06900.06900.06900.0690-
Nov 20, 20240.06800.06800.06800.06800.0680-
Nov 19, 20240.07040.07040.07040.07040.0704-
Nov 18, 20240.06900.06900.06900.06900.0690-
Nov 15, 20240.06640.06640.06640.06640.0664-
Nov 14, 20240.06640.06640.06640.06640.0664-
Nov 13, 20240.06700.06700.06700.06700.0670-
Nov 12, 20240.07100.07100.07100.07100.0710-
Nov 11, 20240.08200.08200.08200.08200.0820-
Nov 8, 20240.10300.10300.10300.10300.1030-
Nov 7, 20240.10950.10950.10950.10950.1095-
Nov 6, 20240.11100.11550.11100.11550.1155-
Nov 5, 20240.11100.11100.11100.11100.1110-
Nov 4, 20240.13600.13600.13600.13600.1360-
Nov 1, 20240.13700.13700.13600.13700.137015,000
Oct 31, 20240.13550.13600.13550.13600.1360-
Oct 30, 20240.11050.11050.11050.11050.1105-
Oct 29, 20240.09440.12500.09440.11050.11052,000
Oct 28, 20240.07340.07340.07340.07340.0734-
Oct 25, 20240.04360.04360.04360.04360.0436-
Oct 24, 20240.03860.03860.03860.03860.0386-
Oct 23, 20240.03140.03140.03140.03140.0314-
Oct 22, 20240.03300.03440.03300.03440.0344-
Oct 21, 20240.03640.03640.03640.03640.0364-
Oct 18, 20240.03100.03100.03100.03100.0310-
Oct 17, 20240.03480.03480.03480.03480.0348-
Oct 16, 20240.03220.03520.03220.03520.03525,830
Oct 15, 20240.03560.03560.03560.03560.0356-
Oct 14, 20240.03360.03360.03360.03360.0336-
Oct 11, 20240.03360.03360.03360.03360.0336-
Oct 10, 20240.03340.03340.03340.03340.0334-
Oct 9, 20240.03340.03340.03340.03340.0334-
Oct 8, 20240.02940.03360.02940.03360.0336-
Oct 7, 20240.03000.03000.03000.03000.0300-
Oct 4, 20240.03100.03100.03100.03100.0310-
Oct 3, 20240.03340.03340.03340.03340.0334-
Oct 2, 20240.03340.03340.03340.03340.0334-
Oct 1, 20240.03340.03340.03340.03340.0334-
Sep 30, 20240.03340.03340.03340.03340.0334-
Sep 27, 20240.03540.03540.03540.03540.0354-
Sep 26, 20240.03400.03400.03400.03400.0340-
Sep 25, 20240.03000.03000.03000.03000.0300-
Sep 24, 20240.03100.03100.03100.03100.0310-
Sep 23, 20240.02900.03340.02900.03340.0334-
Sep 20, 20240.02900.02900.02900.02900.0290-
Sep 19, 20240.02980.02980.02980.02980.0298-
Sep 18, 20240.03340.03340.03340.03340.0334-
Sep 17, 20240.03100.03100.03100.03100.0310-
Sep 16, 20240.03340.03340.03340.03340.0334-
Sep 13, 20240.03540.03540.03440.03440.0344-
Sep 12, 20240.03720.03720.03720.03720.0372-
Sep 11, 20240.03700.03700.03700.03700.0370-
Sep 10, 20240.04060.04140.04060.04140.0414-
Sep 9, 20240.03720.03720.03720.03720.0372-
Sep 6, 20240.04160.04160.04160.04160.0416-
Sep 5, 20240.04240.04240.04240.04240.0424-
Sep 4, 20240.04100.04180.04100.04180.0418-
Sep 3, 20240.04100.04100.04060.04060.0406-
Sep 2, 20240.04080.04340.04080.04340.0434-
Aug 30, 20240.03880.03880.03880.03880.0388-
Aug 29, 20240.03880.03880.03880.03880.0388-
Aug 28, 20240.03880.04320.03880.04320.0432-
Aug 27, 20240.03920.03920.03920.03920.0392-
Aug 26, 20240.04300.04300.04300.04300.0430-
Aug 23, 20240.04740.04740.04740.04740.0474-
Aug 22, 20240.04500.04500.04500.04500.0450-
Aug 21, 20240.04300.04760.04300.04760.0476-
Aug 20, 20240.04500.04500.04500.04500.0450-
Aug 19, 20240.04860.04860.04860.04860.0486-
Aug 16, 20240.04760.04760.04760.04760.0476-
Aug 15, 20240.04760.04760.04760.04760.0476-
Aug 14, 20240.04340.04760.04340.04760.0476-
Aug 13, 20240.04320.04320.04320.04320.0432-
Aug 12, 20240.04300.04760.04300.04760.0476-
Aug 9, 20240.04300.04300.04300.04300.0430-
Aug 8, 20240.04400.04400.04400.04400.0440-
Aug 7, 20240.04400.04840.04400.04840.0484-
Aug 6, 20240.04740.04740.04740.04740.0474-
Aug 5, 20240.04740.04740.04740.04740.0474-
Aug 2, 20240.04740.04740.04740.04740.0474-
Aug 1, 20240.04860.04860.04860.04860.0486-
Jul 31, 20240.04600.05080.04600.05080.0508800
Jul 30, 20240.04420.05100.04420.05100.05101,400
Jul 29, 20240.04200.04200.04200.04200.0420-
Jul 26, 20240.04860.04860.04860.04860.0486-
Jul 25, 20240.04320.04320.04320.04320.0432-
Jul 24, 20240.04680.04680.04680.04680.0468-
Jul 23, 20240.04860.04860.04860.04860.0486-
Jul 22, 20240.04700.04760.04700.04760.0476-
Jul 19, 20240.04080.04080.03960.03960.0396-
Jul 18, 20240.04520.05360.03940.05360.053635,000
Jul 17, 20240.04300.04740.04300.04740.0474-
Jul 16, 20240.04840.04840.04840.04840.0484-
Jul 15, 20240.05040.05080.05040.05080.05084,300
Jul 12, 20240.05040.05040.05040.05040.0504-
Jul 11, 20240.05040.05040.05040.05040.0504-
Jul 10, 20240.04620.04620.04620.04620.0462-
Jul 9, 20240.04620.05040.04620.05040.0504-
Jul 8, 20240.04900.05340.04900.05340.0534-
Jul 5, 20240.05340.05340.05340.05340.0534-
Jul 4, 20240.04900.04900.04900.04900.0490-
Jul 3, 20240.04940.04940.04940.04940.0494-
Jul 2, 20240.04940.04940.04940.04940.0494-
Jul 1, 20240.05560.05560.05560.05560.0556-
Jun 28, 20240.05100.05540.05100.05540.0554-
Jun 27, 20240.05420.05420.05420.05420.0542-
Jun 26, 20240.05420.05420.05420.05420.0542-
Jun 25, 20240.04960.04960.04960.04960.0496-
Jun 24, 20240.05000.05000.05000.05000.0500-
Jun 21, 20240.05040.05400.05040.05400.0540-
Jun 20, 20240.05480.05480.05480.05480.0548-
Jun 19, 20240.05500.05500.05500.05500.0550-
Jun 18, 20240.06200.06200.06200.06200.0620100,000
Jun 17, 20240.06200.06200.06200.06200.0620-
Jun 14, 20240.06200.06200.06200.06200.0620-
Jun 13, 20240.06200.06200.06200.06200.0620-
Jun 12, 20240.06200.06200.06200.06200.0620-
Jun 11, 20240.06200.06200.06200.06200.0620-
Jun 10, 20240.06200.06200.06200.06200.0620-
Jun 7, 20240.06200.06200.06200.06200.0620-
Jun 6, 20240.06200.06200.06200.06200.0620-
Jun 5, 20240.06200.06200.06200.06200.0620-
Jun 4, 20240.06200.06200.06200.06200.0620-
Jun 3, 20240.06200.06200.06200.06200.0620-
May 31, 20240.06200.06200.06200.06200.0620-
May 30, 20240.06200.06200.06200.06200.0620-
May 29, 20240.06200.06200.06200.06200.0620-
May 28, 20240.06200.06200.06200.06200.0620-
May 27, 20240.06200.06200.06200.06200.0620-
May 24, 20240.05980.05980.05980.05980.0598-
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.06240.06240.06240.06240.0624-
May 21, 20240.06100.06100.06100.06100.0610-
May 20, 20240.05960.05960.05960.05960.0596-
May 17, 20240.06100.06240.06100.06240.0624-
May 16, 20240.06080.06080.06080.06080.0608-
May 15, 20240.05620.05620.05620.05620.0562-
May 14, 20240.05900.06060.05900.06060.0606-
May 13, 20240.06000.06440.06000.06440.0644-

Related Tickers

S0G.F St George Mining Limited
0.0115
-4.17%
 
DWMNF Dowa Holdings Co., Ltd.
30.30
0.00%
 
DMI.F Dowa Holdings Co., Ltd.
28.40
+0.71%
 
5714.T Dowa Holdings Co., Ltd.
4,569.00
-0.76%
 
TMRC Texas Mineral Resources Corp.
0.4900
-6.67%
 
UCU.V Ucore Rare Metals Inc.
1.5300
+12.50%
 
UURAF Ucore Rare Metals Inc.
1.1200
+14.61%
 
AMG.AS AMG Critical Materials N.V.
20.62
+4.51%
 
TECK Teck Resources Limited
37.97
+0.80%
 
USAR USA Rare Earth, Inc.
8.85
+0.80%