Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

China Nonferrous Mining Corporation Limited (3N4.SG)

Compare
0.5250
+0.0200
+(3.96%)
At close: April 10 at 8:06:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.52500.52500.52500.52500.5250-
Apr 9, 20250.50500.50500.50500.50500.5050-
Apr 8, 20250.51000.51000.51000.51000.5100-
Apr 7, 20250.51000.51000.51000.51000.5100-
Apr 4, 20250.61000.61000.61000.61000.6100-
Apr 3, 20250.61500.61500.61500.61500.6150-
Apr 2, 20250.66000.66000.66000.66000.6600-
Apr 1, 20250.66500.66500.66500.66500.6650-
Mar 31, 20250.65000.65000.65000.65000.6500-
Mar 28, 20250.66500.66500.66500.66500.6650-
Mar 27, 20250.68500.68500.68500.68500.6850-
Mar 26, 20250.69000.69000.69000.69000.6900-
Mar 25, 20250.68500.68500.68500.68500.6850-
Mar 24, 20250.68500.68500.68500.68500.6850-
Mar 21, 20250.66500.66500.66500.66500.6650-
Mar 20, 20250.68500.68500.68500.68500.6850-
Mar 19, 20250.67500.67500.67500.67500.6750-
Mar 18, 20250.67500.67500.67500.67500.6750-
Mar 17, 20250.66500.66500.66500.66500.6650-
Mar 14, 20250.69000.69000.69000.69000.6900-
Mar 13, 20250.65000.68000.65000.68000.6800-
Mar 12, 20250.61500.65000.61500.65000.6500-
Mar 11, 20250.61500.64000.61500.64000.6400-
Mar 10, 20250.63500.63500.63500.63500.6350-
Mar 7, 20250.61500.61500.61000.61000.6100-
Mar 6, 20250.59500.59500.59500.59500.5950-
Mar 5, 20250.58000.58000.58000.58000.5800-
Mar 4, 20250.58000.58000.58000.58000.5800-
Mar 3, 20250.58000.58000.58000.58000.5800-
Feb 28, 20250.60000.60000.60000.60000.600010,000
Feb 27, 20250.60000.60000.60000.60000.6000-
Feb 26, 20250.60000.60000.60000.60000.6000-
Feb 25, 20250.60500.61000.60500.61000.61006,500
Feb 24, 20250.61000.61000.61000.61000.6100-
Feb 21, 20250.61500.61500.61500.61500.6150-
Feb 20, 20250.62500.65500.62500.65500.65503,300
Feb 19, 20250.62500.62500.62500.62500.6250-
Feb 18, 20250.62500.62500.62500.62500.6250-
Feb 17, 20250.64000.64000.64000.64000.6400-
Feb 14, 20250.66000.66000.65500.65500.6550-
Feb 13, 20250.64000.64000.64000.64000.6400-
Feb 12, 20250.64000.64000.64000.64000.6400-
Feb 11, 20250.66500.66500.66500.66500.6650-
Feb 10, 20250.66000.66000.66000.66000.6600-
Feb 7, 20250.65000.68500.65000.65500.65501,000
Feb 6, 20250.64000.64000.64000.64000.6400-
Feb 5, 20250.62500.62500.62500.62500.6250-
Feb 4, 20250.62500.62500.62500.62500.6250-
Feb 3, 20250.62000.62000.62000.62000.6200-
Jan 31, 20250.63000.63000.62500.62500.6250-
Jan 30, 20250.62000.62000.62000.62000.6200-
Jan 29, 20250.62000.62000.62000.62000.6200-
Jan 28, 20250.61500.61500.61500.61500.6150-
Jan 27, 20250.62500.62500.62500.62500.6250-
Jan 24, 20250.62500.62500.62500.62500.6250-
Jan 23, 20250.62000.62000.62000.62000.6200-
Jan 22, 20250.63000.63000.63000.63000.6300-
Jan 21, 20250.64500.64500.64500.64500.6450-
Jan 20, 20250.66000.66000.66000.66000.6600-
Jan 17, 20250.66000.66000.66000.66000.6600-
Jan 16, 20250.65000.65000.65000.65000.6500-
Jan 15, 20250.62000.62000.62000.62000.6200-
Jan 14, 20250.64500.64500.64500.64500.6450-
Jan 13, 20250.63500.63500.63500.63500.6350-
Jan 10, 20250.63000.63000.63000.63000.6300-
Jan 9, 20250.62500.62500.62500.62500.6250-
Jan 8, 20250.62000.62000.62000.62000.6200-
Jan 7, 20250.63500.63500.63500.63500.6350-
Jan 6, 20250.63000.63000.63000.63000.6300-
Jan 3, 20250.63000.63000.62500.62500.6250-
Jan 2, 20250.62000.63000.62000.63000.6300-
Dec 30, 20240.63000.63000.63000.63000.6300-
Dec 27, 20240.62000.62000.62000.62000.6200-
Dec 23, 20240.61500.61500.61500.61500.6150-
Dec 20, 20240.60500.60500.60500.60500.6050-
Dec 19, 20240.62500.62500.62500.62500.6250-
Dec 18, 20240.61000.61000.61000.61000.6100-
Dec 17, 20240.60500.60500.60500.60500.6050-
Dec 16, 20240.61500.61500.61500.61500.6150-
Dec 13, 20240.63500.63500.63500.63500.6350-
Dec 12, 20240.64500.64500.64500.64500.6450-
Dec 11, 20240.65000.65000.65000.65000.6500-
Dec 10, 20240.64000.64000.64000.64000.6400-
Dec 9, 20240.63000.64500.63000.64500.6450-
Dec 6, 20240.62000.62000.62000.62000.6200-
Dec 5, 20240.61000.61000.61000.61000.6100-
Dec 4, 20240.62500.62500.62000.62000.6200-
Dec 3, 20240.62000.62000.62000.62000.6200-
Dec 2, 20240.60000.60000.60000.60000.6000-
Nov 29, 20240.60000.60000.60000.60000.6000-
Nov 28, 20240.59500.59500.59500.59500.5950-
Nov 27, 20240.61000.61000.61000.61000.6100-
Nov 26, 20240.60500.60500.60500.60500.6050-
Nov 25, 20240.60500.60500.60500.60500.6050-
Nov 22, 20240.61000.61500.61000.61500.6150-
Nov 21, 20240.63500.63500.63500.63500.6350-
Nov 20, 20240.64000.64000.64000.64000.6400-
Nov 19, 20240.63000.63000.63000.63000.6300-
Nov 18, 20240.63500.63500.63500.63500.63502,400
Nov 15, 20240.59500.59500.59500.59500.5950-
Nov 14, 20240.58500.59000.58500.59000.5900-
Nov 13, 20240.61000.61500.61000.61500.6150-
Nov 12, 20240.59000.59000.59000.59000.5900-
Nov 11, 20240.62500.62500.62500.62500.6250-
Nov 8, 20240.67000.67000.67000.67000.6700-
Nov 7, 20240.68500.68500.68500.68500.6850-
Nov 6, 20240.69000.69000.69000.69000.6900-
Nov 5, 20240.69500.69500.69000.69000.6900-
Nov 4, 20240.68500.68500.68500.68500.6850-
Nov 1, 20240.68000.68000.68000.68000.6800-
Oct 31, 20240.65000.65000.64500.64500.6450-
Oct 30, 20240.65000.65000.64500.64500.6450-
Oct 29, 20240.66500.66500.66500.66500.6650-
Oct 28, 20240.67500.67500.67500.67500.6750-
Oct 25, 20240.65500.65500.65500.65500.6550-
Oct 24, 20240.66500.66500.66500.66500.6650-
Oct 23, 20240.67500.67500.67000.67000.6700-
Oct 22, 20240.67500.67500.67500.67500.6750-
Oct 21, 20240.66000.66000.66000.66000.6600-
Oct 18, 20240.65500.65500.65500.65500.6550-
Oct 17, 20240.66500.66500.66500.66500.6650-
Oct 16, 20240.68000.68000.68000.68000.6800-
Oct 15, 20240.68500.68500.68500.68500.6850-
Oct 14, 20240.73500.73500.73500.73500.7350-
Oct 11, 20240.72500.72500.72500.72500.7250-
Oct 10, 20240.70500.70500.70500.70500.7050-
Oct 9, 20240.65000.65000.65000.65000.6500-
Oct 8, 20240.68500.68500.67000.67000.6700-
Oct 7, 20240.73500.74000.73500.74000.7400-
Oct 4, 20240.73000.73500.73000.73500.7350-
Oct 3, 20240.74000.74000.74000.74000.7400-
Oct 2, 20240.73000.73000.73000.73000.7300-
Oct 1, 20240.73000.73000.73000.73000.7300-
Sep 30, 20240.74500.74500.74500.74500.7450-
Sep 27, 20240.71500.73000.71500.73000.7300-
Sep 26, 20240.67000.67000.67000.67000.6700-
Sep 25, 20240.65500.65500.65500.65500.6550-
Sep 24, 20240.64500.64500.64500.64500.6450-
Sep 23, 20240.59500.59500.59500.59500.5950-
Sep 20, 20240.59000.60000.59000.60000.6000-
Sep 19, 20240.57500.58000.57500.58000.5800-
Sep 18, 20240.54500.56500.54500.54500.5450-
Sep 17, 20240.54500.54500.54500.54500.5450-
Sep 16, 20240.57000.57000.54500.54500.54502,000
Sep 13, 20240.54000.54000.53500.53500.5350-
Sep 12, 20240.54000.54000.54000.54000.5400-
Sep 11, 20240.52500.52500.52500.52500.5250-
Sep 10, 20240.55000.55000.54000.54000.5400-
Sep 9, 20240.52500.53000.52500.53000.5300-
Sep 6, 20240.54000.54000.54000.54000.5400-
Sep 5, 20240.54000.54000.54000.54000.5400-
Sep 4, 20240.56500.56500.56500.56500.5650-
Sep 3, 20240.58500.58500.58500.58500.5850-
Sep 2, 20240.59500.59500.59500.59500.5950-
Aug 30, 20240.63500.63500.63500.63500.6350-
Aug 29, 20240.61500.62000.61500.62000.6200-
Aug 28, 20240.62000.62000.62000.62000.6200-
Aug 27, 20240.64000.64000.63500.63500.6350-
Aug 26, 20240.63000.63000.63000.63000.6300-
Aug 23, 20240.59500.59500.59500.59500.5950-
Aug 22, 20240.60000.60000.60000.60000.6000-
Aug 21, 20240.60000.60000.60000.60000.6000-
Aug 20, 20240.60500.60500.60500.60500.6050-
Aug 19, 20240.60500.60500.60500.60500.6050-
Aug 16, 20240.60500.60500.60000.60000.6000-
Aug 15, 20240.58000.58500.58000.58500.5850-
Aug 14, 20240.57500.58000.57000.57000.5700-
Aug 13, 20240.59000.59500.59000.59500.5950-
Aug 12, 20240.59000.60000.59000.60000.6000-
Aug 9, 20240.61500.61500.60500.60500.6050-
Aug 8, 20240.58500.59500.58500.59500.5950-
Aug 7, 20240.60000.60000.60000.60000.6000-
Aug 6, 20240.58500.59000.58500.59000.5900-
Aug 5, 20240.60000.60500.60000.60500.6050-
Aug 2, 20240.64000.64000.63000.63000.6300-
Aug 1, 20240.66500.66500.66500.66500.6650-
Jul 31, 20240.65500.65500.64500.64500.6450-
Jul 30, 20240.61500.61500.61500.61500.6150-
Jul 29, 20240.63000.63000.62500.62500.6250-
Jul 26, 20240.61000.61500.61000.61500.6150-
Jul 25, 20240.60500.60500.59500.59500.5950-
Jul 24, 20240.62500.62500.62500.62500.6250-
Jul 23, 20240.61000.61000.61000.61000.6100-
Jul 22, 20240.61500.62000.61500.62000.62002,000
Jul 19, 20240.61500.61500.61500.61500.6150-
Jul 18, 20240.64500.65000.64500.65000.6500-
Jul 17, 20240.66500.66500.65000.65000.6500-
Jul 16, 20240.70000.70000.70000.70000.7000-
Jul 15, 20240.74000.74000.74000.74000.7400-
Jul 12, 20240.74500.74500.74500.74500.7450-
Jul 11, 20240.78500.78500.78000.78000.7800-
Jul 10, 20240.77500.77500.76500.76500.7650-
Jul 9, 20240.82000.82000.81500.81500.8150-
Jul 8, 20240.81500.82000.81500.81500.8150-
Jul 5, 20240.82000.82000.82000.82000.8200-
Jul 4, 20240.79000.79000.79000.79000.7900-
Jul 3, 20240.75500.75500.75500.76500.7650-
Jul 2, 2024 0.0265 Dividend
Jul 2, 20240.77000.77000.76500.76500.7650-
Jul 1, 20240.79500.79500.79500.79500.5631-
Jun 28, 20240.79500.80500.79500.80500.5702-
Jun 27, 20240.78000.78500.78000.78500.5560-
Jun 26, 20240.80000.80000.80000.80000.5666-
Jun 25, 20240.84500.84500.84500.84500.5985-
Jun 24, 20240.80000.81500.80000.81500.5772-
Jun 21, 20240.82500.82500.82500.82500.5843-
Jun 20, 20240.83500.83500.83500.83500.5914-
Jun 19, 20240.82000.82000.82000.82000.5808-
Jun 18, 20240.79500.79500.79500.79500.5631-
Jun 17, 20240.81000.81000.80500.80500.57022,800
Jun 14, 20240.81000.81000.81000.81000.5737-
Jun 13, 20240.78500.79500.78500.79000.5595-
Jun 12, 20240.82000.82000.82000.82000.5808-
Jun 11, 20240.80500.80500.80500.80500.5702-
Jun 10, 20240.83500.84000.83500.84000.5950-
Jun 7, 20240.83500.83500.83500.83500.5914-
Jun 6, 20240.81000.83000.81000.83000.5879-
Jun 5, 20240.80000.80000.80000.80000.5666-
Jun 4, 20240.84500.84500.84500.84500.5985-
Jun 3, 20240.83500.84000.83500.84000.5950-
May 31, 20240.88500.88500.87500.87500.6197-
May 30, 20240.91500.91500.90500.90500.6410-
May 29, 20240.95500.95500.94500.94500.6693-
May 28, 20240.91500.92500.91500.92500.6552-
May 27, 20240.92000.93500.92000.93500.6622-
May 24, 20240.89500.89500.89500.89500.6339-
May 23, 20240.88000.88500.88000.88500.6268-
May 22, 20240.91500.93000.91500.92500.6552-
May 21, 20240.99500.99500.94500.94500.66932,800
May 20, 20241.02001.02001.02001.02000.7224-
May 17, 20240.96000.97500.96000.97500.6906-
May 16, 20240.96000.96000.96000.96000.6800-
May 15, 20240.92500.92500.92500.92500.6552-
May 14, 20240.92500.92500.92500.92500.6552-
May 13, 20240.93000.93500.93000.93500.6622-
May 10, 20240.87500.88500.87500.88500.6268-
May 9, 20240.86500.86500.86500.86500.6127-
May 8, 20240.85500.85500.83500.84000.5950-
May 7, 20240.85500.89000.85500.89000.6304-
May 6, 20240.82000.83000.82000.83000.5879-
May 3, 20240.85500.85500.85000.85000.6020-
May 2, 20240.81000.82500.81000.82500.5843-
Apr 30, 20240.82500.84000.82500.84000.5950-
Apr 29, 20240.80500.84000.80500.84000.59504,850
Apr 26, 20240.80000.80500.80000.80500.5702-
Apr 25, 20240.73500.74500.73500.74500.5277-
Apr 24, 20240.72500.72500.72500.72500.5135-
Apr 23, 20240.73000.73000.73000.73000.5170-
Apr 22, 20240.77000.77000.76500.76500.5418-
Apr 19, 20240.79000.80500.79000.80500.5702-
Apr 18, 20240.77500.80500.77500.80500.5702-
Apr 17, 20240.76500.77000.76500.76500.5418-
Apr 16, 20240.77500.77500.77500.77500.5489-
Apr 15, 20240.77000.77000.77000.77000.5454-
Apr 12, 20240.78500.78500.78500.78500.5560-
Apr 11, 20240.76000.76000.76000.76000.5383-
Apr 10, 20240.75500.75500.75000.75000.5312-
Waiting for permission
Allow microphone access to enable voice search

Try again.