OTC Markets OTCPK - Delayed Quote USD

Boliden AB (publ) (BDNNY)

61.71

-0.32

(-0.52%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	62.03	62.10	61.46	61.71	61.71	5,700
May 8, 2025	61.31	61.37	60.82	61.10	61.10	8,800
May 7, 2025	61.30	62.55	61.30	62.53	62.53	8,500
May 6, 2025	61.70	62.40	61.42	61.49	61.49	4,700
May 5, 2025	62.52	62.87	61.95	61.95	61.95	6,300
May 2, 2025	62.65	62.77	62.35	62.52	62.52	6,100
May 1, 2025	60.87	61.16	59.89	60.50	60.50	12,100
Apr 30, 2025	59.86	61.73	59.86	61.28	61.28	8,400
Apr 29, 2025	62.28	62.28	61.98	62.07	62.07	7,600
Apr 28, 2025	62.29	62.66	62.18	62.54	62.54	6,600
Apr 25, 2025	61.52	61.94	61.52	61.92	61.92	4,600
Apr 24, 2025	61.27	62.82	61.27	62.78	62.78	12,700
Apr 23, 2025	61.59	62.18	60.05	60.45	60.45	22,800
Apr 22, 2025	59.93	60.85	59.93	60.52	60.52	31,500
Apr 21, 2025	59.44	59.57	57.70	58.02	58.02	17,600
Apr 17, 2025	57.55	61.21	57.55	58.90	58.90	17,000
Apr 16, 2025	57.21	57.36	56.80	56.89	56.89	11,600
Apr 15, 2025	57.57	58.09	57.44	57.44	57.44	18,100
Apr 14, 2025	58.53	59.23	57.82	58.09	58.09	26,700
Apr 11, 2025	56.51	58.20	56.34	58.10	58.10	39,600
Apr 10, 2025	55.87	56.59	54.24	55.25	55.25	35,100
Apr 9, 2025	54.03	59.65	53.19	59.44	59.44	77,800
Apr 8, 2025	56.89	56.90	53.00	53.60	53.60	52,300
Apr 7, 2025	55.71	58.26	54.47	55.06	55.06	41,900
Apr 4, 2025	56.57	57.16	55.42	55.56	55.56	14,500
Apr 3, 2025	62.38	63.41	62.08	62.40	62.40	6,100
Apr 2, 2025	64.70	65.44	64.70	65.18	65.18	3,900
Apr 1, 2025	65.81	65.86	64.79	65.55	65.55	6,400
Mar 31, 2025	64.79	65.61	64.79	65.55	65.55	5,900
Mar 28, 2025	68.10	68.17	67.42	67.68	67.68	4,100
Mar 27, 2025	69.03	69.61	68.91	69.16	69.16	3,000
Mar 26, 2025	70.67	71.02	69.99	69.99	69.99	4,000
Mar 25, 2025	71.75	71.89	71.33	71.75	71.75	7,400
Mar 24, 2025	70.81	71.06	70.28	70.80	70.80	4,200
Mar 21, 2025	70.49	71.07	70.19	71.02	71.02	8,800
Mar 20, 2025	70.87	70.93	69.91	70.34	70.34	13,800
Mar 19, 2025	71.29	71.81	71.20	71.43	71.43	5,700
Mar 18, 2025	74.67	74.67	73.04	73.57	73.57	14,500
Mar 17, 2025	72.39	72.66	72.30	72.57	72.57	2,900
Mar 14, 2025	71.08	71.58	70.89	71.58	71.58	2,300
Mar 13, 2025	70.09	70.36	69.65	69.93	69.93	3,900
Mar 12, 2025	71.06	71.06	69.45	69.45	69.45	8,100
Mar 11, 2025	73.15	73.15	71.63	71.87	71.87	4,600
Mar 10, 2025	73.77	73.77	72.02	72.17	72.17	6,800
Mar 7, 2025	74.60	76.62	74.60	76.33	76.33	4,800
Mar 6, 2025	73.90	74.53	73.19	73.48	73.48	4,700
Mar 5, 2025	72.36	73.41	72.14	73.22	73.22	6,400
Mar 4, 2025	69.63	71.93	69.60	70.57	70.57	6,800
Mar 3, 2025	71.95	72.39	70.60	70.91	70.91	6,200
Feb 28, 2025	69.92	70.72	69.42	70.02	70.02	7,300
Feb 27, 2025	71.40	71.45	70.73	70.73	70.73	2,900
Feb 26, 2025	71.99	72.34	71.04	71.12	71.12	2,300
Feb 25, 2025	71.30	71.36	70.34	71.16	71.16	4,600
Feb 24, 2025	70.64	71.32	70.64	70.81	70.81	5,200
Feb 21, 2025	72.35	72.56	71.47	71.75	71.75	3,800
Feb 20, 2025	71.99	72.54	71.99	72.42	72.42	4,200
Feb 19, 2025	70.80	71.01	70.70	70.86	70.86	2,300
Feb 18, 2025	72.18	72.43	71.82	72.43	72.43	3,700
Feb 14, 2025	72.70	72.70	72.00	72.31	72.31	4,600
Feb 13, 2025	71.22	72.01	71.09	71.98	71.98	5,100
Feb 12, 2025	69.64	70.66	69.64	70.20	70.20	7,400
Feb 11, 2025	68.09	69.21	68.06	69.21	69.21	11,100
Feb 10, 2025	69.81	69.93	69.70	69.81	69.81	4,400
Feb 7, 2025	69.36	69.40	68.77	69.22	69.22	10,300
Feb 6, 2025	68.10	69.31	67.94	68.93	68.93	6,400
Feb 5, 2025	60.91	61.58	60.90	61.58	61.58	7,600
Feb 4, 2025	60.58	60.99	60.58	60.93	60.93	8,300
Feb 3, 2025	58.39	59.52	58.39	59.32	59.32	8,900
Jan 31, 2025	60.05	60.48	59.66	60.04	60.04	15,700
Jan 30, 2025	61.22	61.28	60.82	61.09	61.09	5,900
Jan 29, 2025	60.65	60.80	60.56	60.76	60.76	8,700
Jan 28, 2025	60.83	61.06	60.24	60.90	60.90	6,300
Jan 27, 2025	61.81	62.24	61.59	61.79	61.79	10,200
Jan 24, 2025	63.09	63.29	62.69	62.69	62.69	6,800
Jan 23, 2025	61.72	62.00	61.51	61.89	61.89	9,600
Jan 22, 2025	62.64	62.64	62.00	62.28	62.28	10,600
Jan 21, 2025	62.88	63.52	62.88	63.36	63.36	6,100
Jan 17, 2025	61.95	62.93	61.95	62.45	62.45	8,900
Jan 16, 2025	60.91	61.55	60.91	61.28	61.28	9,700
Jan 15, 2025	61.27	61.39	61.03	61.24	61.24	7,700
Jan 14, 2025	60.01	60.42	59.78	60.31	60.31	30,800
Jan 13, 2025	57.82	58.45	57.82	58.45	58.45	13,600
Jan 10, 2025	57.62	57.88	57.40	57.64	57.64	15,400
Jan 8, 2025	57.44	58.03	57.44	57.96	57.96	12,600
Jan 7, 2025	58.09	58.42	58.00	58.06	58.06	37,000
Jan 6, 2025	57.85	58.57	57.61	57.98	57.98	22,500
Jan 3, 2025	56.54	57.06	56.33	57.06	57.06	18,800
Jan 2, 2025	56.56	56.70	56.36	56.62	56.62	14,700
Dec 31, 2024	56.19	56.38	55.61	55.61	55.61	20,000
Dec 30, 2024	56.14	56.60	55.76	56.57	56.57	21,000
Dec 27, 2024	56.30	56.88	56.25	56.73	56.73	14,900
Dec 26, 2024	56.25	56.72	56.00	56.18	56.18	22,700
Dec 24, 2024	54.60	56.51	54.49	56.18	56.18	10,400
Dec 23, 2024	55.39	56.26	55.29	56.16	56.16	44,700
Dec 20, 2024	54.44	55.97	54.44	55.24	55.24	32,600
Dec 19, 2024	55.39	55.45	54.99	55.29	55.29	22,700
Dec 18, 2024	58.08	58.38	56.50	56.50	56.50	14,000
Dec 17, 2024	58.47	58.83	58.36	58.71	58.71	32,300
Dec 16, 2024	58.76	59.64	58.64	59.64	59.64	10,300
Dec 13, 2024	59.15	59.77	59.02	59.77	59.77	15,500
Dec 12, 2024	60.29	60.29	59.57	59.66	59.66	7,900
Dec 11, 2024	60.48	60.73	60.31	60.64	60.64	9,400
Dec 10, 2024	60.90	60.90	60.38	60.74	60.74	10,700
Dec 9, 2024	61.33	61.95	61.19	61.66	61.66	15,400
Dec 6, 2024	60.05	60.24	59.56	59.94	59.94	9,000
Dec 5, 2024	62.54	62.76	62.04	62.51	62.51	9,700
Dec 4, 2024	61.94	62.56	61.87	62.25	62.25	10,100
Dec 3, 2024	61.58	61.92	61.46	61.46	61.46	15,200
Dec 2, 2024	59.16	60.01	59.16	60.00	60.00	17,200
Nov 29, 2024	59.15	59.79	59.15	59.41	59.41	4,800
Nov 27, 2024	58.92	59.38	58.70	59.07	59.07	7,100
Nov 26, 2024	59.54	59.54	58.34	58.97	58.97	13,300
Nov 25, 2024	58.95	59.56	58.95	59.51	59.51	33,900
Nov 22, 2024	57.70	57.98	57.55	57.77	57.77	10,400
Nov 21, 2024	57.33	57.75	57.11	57.75	57.75	15,000
Nov 20, 2024	57.90	57.90	57.46	57.61	57.61	14,100
Nov 19, 2024	57.46	58.54	57.46	58.31	58.31	17,000
Nov 18, 2024	57.46	58.60	57.46	58.59	58.59	27,700
Nov 15, 2024	57.16	57.87	57.10	57.30	57.30	21,800
Nov 14, 2024	56.86	57.31	56.28	57.00	57.00	23,600
Nov 13, 2024	57.46	57.46	56.80	56.88	56.88	37,800
Nov 12, 2024	58.25	58.25	57.24	57.70	57.70	10,400
Nov 11, 2024	60.97	60.97	60.48	60.64	60.64	6,100
Nov 8, 2024	61.99	61.99	61.15	61.42	61.42	14,000
Nov 7, 2024	64.57	65.12	64.57	64.71	64.71	5,400
Nov 6, 2024	60.80	61.33	60.80	60.83	60.83	3,600
Nov 5, 2024	63.20	64.17	63.20	64.14	64.14	7,700
Nov 4, 2024	63.17	63.79	63.12	63.73	63.73	14,700
Nov 1, 2024	61.91	63.13	61.91	63.13	63.13	6,800
Oct 31, 2024	61.55	62.23	61.49	62.02	62.02	3,700
Oct 30, 2024	62.59	62.86	62.36	62.86	62.86	8,800
Oct 29, 2024	63.87	63.90	63.55	63.67	63.67	7,300
Oct 28, 2024	62.76	63.58	62.76	63.20	63.20	9,500
Oct 25, 2024	63.66	63.84	63.20	63.20	63.20	2,200
Oct 24, 2024	64.88	64.91	63.67	64.19	64.19	8,700
Oct 23, 2024	62.46	62.87	62.45	62.62	62.62	5,000
Oct 22, 2024	64.12	64.94	63.81	64.84	64.84	7,500
Oct 21, 2024	63.78	63.78	63.44	63.50	63.50	5,200
Oct 18, 2024	62.85	63.26	62.78	63.25	63.25	3,900
Oct 17, 2024	62.16	62.16	61.79	61.99	61.99	8,000
Oct 16, 2024	62.93	62.94	62.08	62.41	62.41	5,000
Oct 15, 2024	62.95	63.08	62.54	62.62	62.62	3,600
Oct 14, 2024	63.86	64.55	63.86	64.55	64.55	10,000
Oct 11, 2024	65.23	65.62	65.23	65.62	65.62	4,400
Oct 10, 2024	64.16	64.19	64.04	64.07	64.07	4,600
Oct 9, 2024	64.25	64.98	64.25	64.78	64.78	4,200
Oct 8, 2024	64.50	64.67	64.37	64.67	64.67	6,300
Oct 7, 2024	66.82	67.14	66.73	66.98	66.98	6,300
Oct 4, 2024	67.17	67.51	67.09	67.42	67.42	4,600
Oct 3, 2024	66.36	66.36	65.94	65.97	65.97	9,300
Oct 2, 2024	67.52	67.60	67.09	67.09	67.09	4,300
Oct 1, 2024	67.15	67.22	66.60	67.03	67.03	5,900
Sep 30, 2024	67.72	68.27	67.57	67.57	67.57	5,900
Sep 27, 2024	68.24	68.47	67.79	67.79	67.79	9,400
Sep 26, 2024	67.15	68.26	66.95	67.97	67.97	5,700
Sep 25, 2024	64.23	64.23	63.78	63.78	63.78	9,100
Sep 24, 2024	64.44	64.65	64.19	64.64	64.64	13,700
Sep 23, 2024	60.12	60.65	60.12	60.29	60.29	4,200
Sep 20, 2024	59.64	60.05	59.58	59.93	59.93	6,400
Sep 19, 2024	60.31	60.84	60.11	60.83	60.83	5,300
Sep 18, 2024	58.29	59.53	58.15	59.50	59.50	6,300
Sep 17, 2024	58.10	58.64	57.99	58.20	58.20	7,300
Sep 16, 2024	57.72	57.93	57.56	57.93	57.93	23,600
Sep 13, 2024	57.01	57.26	57.01	57.10	57.10	17,200
Sep 12, 2024	55.24	56.32	55.24	56.19	56.19	29,000
Sep 11, 2024	55.57	56.78	55.34	56.78	56.78	35,400
Sep 10, 2024	55.52	55.92	55.13	55.68	55.68	51,600
Sep 9, 2024	56.25	56.57	56.09	56.55	56.55	23,300
Sep 6, 2024	56.79	56.83	55.90	56.05	56.05	33,400
Sep 5, 2024	56.79	57.10	56.63	56.96	56.96	23,900
Sep 4, 2024	56.28	56.64	56.26	56.38	56.38	16,500
Sep 3, 2024	58.33	58.34	56.60	56.79	56.79	19,100
Aug 30, 2024	61.10	61.38	60.92	61.31	61.31	11,000
Aug 29, 2024	60.53	60.97	60.48	60.90	60.90	6,200
Aug 28, 2024	60.44	60.58	59.91	60.25	60.25	4,900
Aug 27, 2024	61.88	62.03	61.65	62.01	62.01	8,700
Aug 26, 2024	61.67	61.90	61.56	61.56	61.56	4,000
Aug 23, 2024	61.03	61.16	60.83	61.05	61.05	3,900
Aug 22, 2024	60.16	60.25	59.79	60.10	60.10	5,300
Aug 21, 2024	60.81	61.18	60.81	60.93	60.93	2,700
Aug 20, 2024	60.45	60.87	60.45	60.67	60.67	14,400
Aug 19, 2024	59.47	60.38	59.47	60.35	60.35	14,600
Aug 16, 2024	57.80	58.33	57.80	58.33	58.33	23,300
Aug 15, 2024	57.78	58.13	57.75	58.12	58.12	12,200
Aug 14, 2024	57.14	57.32	56.98	57.15	57.15	6,400
Aug 13, 2024	56.81	57.39	56.71	57.30	57.30	16,400
Aug 12, 2024	57.62	58.07	57.34	57.94	57.94	11,900
Aug 9, 2024	56.89	57.40	56.89	57.04	57.04	12,900
Aug 8, 2024	55.85	56.66	55.72	56.39	56.39	30,300
Aug 7, 2024	57.01	57.13	55.92	55.92	55.92	30,500
Aug 6, 2024	56.17	57.39	56.17	57.05	57.05	33,800
Aug 5, 2024	56.82	57.36	56.68	57.06	57.06	18,400
Aug 2, 2024	59.28	59.28	58.67	59.03	59.03	11,200
Aug 1, 2024	59.96	59.96	58.68	59.15	59.15	6,700
Jul 31, 2024	60.82	61.43	60.61	61.39	61.39	10,300
Jul 30, 2024	58.40	59.08	58.39	59.01	59.01	18,600
Jul 29, 2024	59.27	59.27	58.76	58.80	58.80	30,900
Jul 26, 2024	59.89	59.96	59.27	59.35	59.35	13,500
Jul 25, 2024	58.46	59.39	58.11	59.09	59.09	12,000
Jul 24, 2024	59.38	59.38	58.69	58.99	58.99	10,000
Jul 23, 2024	58.46	58.90	58.46	58.80	58.80	10,700
Jul 22, 2024	58.83	59.67	58.76	58.87	58.87	8,300
Jul 19, 2024	58.44	58.67	58.24	58.65	58.65	4,000
Jul 18, 2024	65.36	65.36	64.44	64.60	64.60	4,900
Jul 17, 2024	64.90	64.90	64.78	64.78	64.78	1,900
Jul 16, 2024	64.87	65.61	64.87	65.61	65.61	1,800
Jul 15, 2024	66.07	66.66	65.72	66.45	66.45	4,400
Jul 12, 2024	68.47	68.64	68.23	68.42	68.42	2,300
Jul 11, 2024	67.75	67.88	67.30	67.87	67.87	4,000
Jul 10, 2024	66.95	67.16	66.75	67.15	67.15	8,900
Jul 9, 2024	66.27	66.70	66.06	66.70	66.70	3,500
Jul 8, 2024	66.70	66.70	65.46	66.42	66.42	5,600
Jul 5, 2024	66.52	67.51	66.37	67.16	67.16	4,100
Jul 3, 2024	66.14	66.14	65.84	65.84	65.84	1,700
Jul 2, 2024	63.82	63.82	62.96	63.71	63.71	12,800
Jul 1, 2024	64.96	64.96	63.88	64.51	64.51	9,400
Jun 28, 2024	63.79	64.26	63.73	63.94	63.94	5,900
Jun 27, 2024	63.87	63.96	63.65	63.93	63.93	3,000
Jun 26, 2024	64.63	65.10	64.29	65.02	65.02	3,800
Jun 25, 2024	65.70	66.05	65.58	66.05	66.05	6,200
Jun 24, 2024	66.68	66.96	66.20	66.82	66.82	6,900
Jun 21, 2024	66.36	67.81	65.13	67.81	67.81	4,500
Jun 20, 2024	66.55	66.86	66.24	66.24	66.24	4,900
Jun 18, 2024	64.07	65.20	64.07	64.94	64.94	9,400
Jun 17, 2024	63.63	64.26	63.63	64.22	64.22	5,100
Jun 14, 2024	63.82	64.85	63.79	64.85	64.85	5,300
Jun 13, 2024	66.65	66.65	65.95	66.51	66.51	2,200
Jun 12, 2024	67.55	68.15	67.11	67.36	67.36	4,100
Jun 11, 2024	65.53	66.18	65.49	66.18	66.18	4,400
Jun 10, 2024	66.57	67.49	66.57	67.47	67.47	3,000
Jun 7, 2024	66.94	66.94	66.36	66.36	66.36	1,600
Jun 6, 2024	68.70	69.34	68.70	69.05	69.05	4,700
Jun 5, 2024	67.88	68.70	67.54	68.70	68.70	7,000
Jun 4, 2024	67.21	67.70	67.12	67.51	67.51	6,400
Jun 3, 2024	69.13	69.58	69.13	69.41	69.41	3,000
May 31, 2024	69.41	69.84	69.34	69.84	69.84	8,700
May 30, 2024	68.06	69.21	68.06	69.04	69.04	4,000
May 29, 2024	68.65	69.12	68.45	68.45	68.45	3,000
May 28, 2024	70.16	70.16	69.96	69.96	69.96	1,500
May 24, 2024	68.72	68.84	68.55	68.55	68.55	2,800
May 23, 2024	68.77	68.77	67.97	68.25	68.25	3,300
May 22, 2024	69.70	69.80	68.88	68.88	68.88	7,200
May 21, 2024	71.71	72.51	71.65	72.16	72.16	3,600
May 20, 2024	69.80	70.94	69.80	70.94	70.94	3,800
May 17, 2024	68.94	69.21	68.82	69.21	69.21	3,400
May 16, 2024	67.66	68.83	67.66	68.68	68.68	1,900
May 15, 2024	67.96	68.81	67.96	68.81	68.81	6,000
May 14, 2024	67.43	68.04	67.31	67.85	67.85	5,800
May 13, 2024	66.91	67.30	66.91	67.30	67.30	4,300
May 10, 2024	67.90	68.12	67.85	68.07	68.07	12,500

ILKAY Iluka Resources Limited

14.26

0.00%

GRFX Graphex Group Limited

0.7490

-13.40%

FSUGY Fortescue Ltd

20.61

+0.29%

IVPAF Ivanhoe Mines Ltd.

9.61

-0.10%

GSM Ferroglobe PLC

3.7400

+7.78%

CMP Compass Minerals International, Inc.

18.83

+4.84%

BHP BHP Group Limited

48.67

+1.04%

RIO Rio Tinto Group

59.98

+1.35%

MP MP Materials Corp.

21.95

-7.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Boliden AB (publ) (BDNNY)

Related Tickers