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

Brussels - Delayed Quote EUR

Nyrstar NV (NYR.BR)

0.0582
+0.0012
+(2.11%)
At close: April 22 at 12:14:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.05500.05820.05240.05820.05827,918
Apr 17, 20250.05600.05700.05260.05700.0570213,806
Apr 16, 20250.05260.05600.05220.05600.0560217,985
Apr 15, 20250.05560.05560.05220.05260.052633,535
Apr 14, 20250.05100.05880.05100.05580.055865,922
Apr 11, 20250.05800.05900.05020.05740.057465,850
Apr 10, 20250.04500.06460.04500.05460.0546522,381
Apr 9, 20250.06060.06480.05600.06000.0600135,124
Apr 8, 20250.06600.06600.06000.06600.0660169,159
Apr 7, 20250.05500.07000.05500.06600.0660352,165
Apr 4, 20250.06100.06360.05600.05600.056048,500
Apr 3, 20250.05600.06300.05600.06300.06301,963
Apr 2, 20250.05500.06300.05500.06100.06103,789
Apr 1, 20250.06360.06360.05520.06300.063014,572
Mar 31, 20250.06000.06340.05500.06000.060015,613
Mar 28, 20250.05700.06360.05700.05700.057028,072
Mar 27, 20250.05600.05800.05600.05600.056045,365
Mar 26, 20250.05600.06380.05600.05600.056092,759
Mar 25, 20250.06200.06800.05400.05600.0560147,913
Mar 24, 20250.06500.06980.06380.06400.064086,651
Mar 21, 20250.06600.06600.06520.06580.065837,197
Mar 20, 20250.06620.06700.06620.06700.06702,338
Mar 19, 20250.07200.07200.06620.06680.066823,058
Mar 18, 20250.06900.06900.06900.06900.069023,818
Mar 17, 20250.06620.07280.06620.06700.067029,495
Mar 14, 20250.07260.07260.06620.07260.07267,335
Mar 13, 20250.06960.07280.06620.06800.06806,177
Mar 12, 20250.06900.07000.06620.07000.070049,636
Mar 11, 20250.07000.07000.06900.06900.069018,969
Mar 10, 20250.07000.07360.07000.07280.072828,371
Mar 7, 20250.07400.07400.07000.07000.070045,702
Mar 6, 20250.07000.07720.07000.07000.070090,149
Mar 5, 20250.07000.07000.07000.07000.0700-
Mar 4, 20250.07000.07300.07000.07000.070029,208
Mar 3, 20250.07100.07720.07100.07100.071057,729
Feb 28, 20250.07500.07500.07200.07200.072012,542
Feb 27, 20250.07100.07680.07100.07300.073015,582
Feb 26, 20250.07120.07500.07100.07200.072013,860
Feb 25, 20250.07360.07740.07100.07400.074096,972
Feb 24, 20250.07340.07760.07340.07360.0736110,074
Feb 21, 20250.07300.07780.07300.07780.07783,609
Feb 20, 20250.07360.07780.07300.07300.073052,842
Feb 19, 20250.07520.07520.07340.07360.073613,090
Feb 18, 20250.07340.07800.07340.07520.075218,692
Feb 17, 20250.07220.07500.07220.07340.073436,424
Feb 14, 20250.07320.07900.07300.07300.073025,578
Feb 13, 20250.07320.07320.07320.07320.07329,410
Feb 12, 20250.07300.07920.07300.07320.073210,697
Feb 11, 20250.07400.07400.07400.07400.074010,378
Feb 10, 20250.07400.07940.07300.07400.07404,382
Feb 7, 20250.07420.07500.07400.07500.075070,031
Feb 6, 20250.07480.07480.07420.07420.074218,502
Feb 5, 20250.07420.07960.07420.07460.074617,398
Feb 4, 20250.07400.07980.07400.07980.079822,727
Feb 3, 20250.07200.07700.07200.07700.077074,641
Jan 31, 20250.07700.07960.07700.07700.077034,831
Jan 30, 20250.07980.07980.07720.07720.077255,239
Jan 29, 20250.07900.07900.07700.07720.077246,385
Jan 28, 20250.07900.07900.07600.07880.07887,409
Jan 27, 20250.07700.07880.07600.07600.076015,767
Jan 24, 20250.07900.08000.07600.07920.079260,156
Jan 23, 20250.08000.08000.07680.08000.080045,313
Jan 22, 20250.07540.07900.07540.07660.076619,607
Jan 21, 20250.07800.07800.07520.07540.075415,640
Jan 20, 20250.08100.08100.07520.07800.078023,545
Jan 17, 20250.08500.08500.06800.07800.0780493,078
Jan 16, 20250.08000.08960.08000.08500.085043,239
Jan 15, 20250.08000.08020.08000.08000.08003,475
Jan 14, 20250.08960.08960.07500.08400.084057,142
Jan 13, 20250.08300.08800.07140.08800.088050,888
Jan 10, 20250.08300.08920.08200.08300.083093,313
Jan 9, 20250.10000.10000.08540.08960.089678,986
Jan 8, 20250.10950.10950.10200.10200.1020105,959
Jan 7, 20250.11000.11950.09640.10150.1015112,243
Jan 6, 20250.07780.09100.07340.08200.0820278,202
Jan 3, 20250.06780.07340.06780.07340.073443,349
Jan 2, 20250.07200.07360.06660.07340.073428,860
Dec 31, 20240.07100.07200.07000.07200.072079,770
Dec 30, 20240.07500.07500.07100.07480.074820,719
Dec 27, 20240.07100.07400.07100.07400.074023,270
Dec 24, 20240.07200.07400.07100.07100.071012,361
Dec 23, 20240.07100.07480.07100.07460.074631,175
Dec 20, 20240.06860.07380.06600.07280.0728129,745
Dec 19, 20240.06820.07600.06800.06860.068673,467
Dec 18, 20240.07480.07480.06820.06820.068231,801
Dec 17, 20240.06820.07580.06820.07100.071017,615
Dec 16, 20240.07000.07100.07000.07100.071021,089
Dec 13, 20240.07100.07580.06820.06980.069831,587
Dec 12, 20240.07120.07580.07100.07100.07106,126
Dec 11, 20240.07120.07580.07100.07120.071217,318
Dec 10, 20240.06800.07780.06800.07100.071049,343
Dec 9, 20240.07040.07160.06900.06900.069043,893
Dec 6, 20240.07140.07920.07060.07060.070613,966
Dec 5, 20240.07300.07300.07040.07160.071645,721
Dec 4, 20240.07200.07920.07000.07300.073029,964
Dec 3, 20240.06800.07780.06800.07780.0778131,391
Dec 2, 20240.06700.07280.06700.06800.068029,050
Nov 29, 20240.06700.07680.06700.07000.070038,842
Nov 28, 20240.07000.07000.06600.06700.067013,696
Nov 27, 20240.06600.07000.06600.07000.07002,655
Nov 26, 20240.06700.07000.06600.06600.06604,463
Nov 25, 20240.06520.07500.06500.06500.065067,990
Nov 22, 20240.06800.06820.06800.06820.068221,356
Nov 21, 20240.06800.07720.06800.06800.068029,801
Nov 20, 20240.08300.08300.06600.07800.0780265,549
Nov 19, 20240.08400.08400.07520.07700.077026,500
Nov 18, 20240.07500.09000.07500.08460.084690,907
Nov 15, 20240.07100.08200.07100.07800.078018,731
Nov 14, 20240.07480.07500.07100.07500.075075,936
Nov 13, 20240.07100.07500.07100.07500.075085,875
Nov 12, 20240.08000.08180.07100.07600.0760113,955
Nov 11, 20240.09000.09000.07600.08000.0800259,195
Nov 8, 20240.11050.11050.09000.09100.0910146,500
Nov 7, 20240.11400.11950.11200.11200.1120123,314
Nov 6, 20240.12800.12800.11400.11450.114576,377
Nov 5, 20240.12000.12350.11400.12000.1200111,396
Nov 4, 20240.14450.14450.11800.12000.1200384,267
Nov 1, 20240.14600.14850.11050.14500.1450701,322
Oct 31, 20240.14000.14600.13750.14500.1450210,386
Oct 30, 20240.12900.14600.12550.13200.13201,245,819
Oct 29, 20240.09240.15000.09240.11950.11952,338,567
Oct 28, 20240.07000.09500.07000.09140.0914520,184
Oct 25, 20240.05000.09000.04980.06600.06601,322,681
Oct 24, 20240.04320.04840.04020.04800.0480266,303
Oct 23, 20240.04040.04360.04020.04360.043620,911
Oct 22, 20240.04200.04280.03920.04040.040451,888
Oct 21, 20240.04100.04360.04040.04200.042033,261
Oct 18, 20240.04380.04380.04020.04020.040249,524
Oct 17, 20240.04400.04400.04000.04000.040044,914
Oct 16, 20240.04400.04400.03980.04380.043851,662
Oct 15, 20240.04000.04260.04000.04120.041233,145
Oct 14, 20240.03800.04260.03800.03920.039251,272
Oct 11, 20240.04260.04260.03800.03820.0382132,443
Oct 10, 20240.04000.04000.03800.03800.038011,995
Oct 9, 20240.03800.04000.03800.04000.040019,368
Oct 8, 20240.03820.04000.03800.04000.0400180,940
Oct 7, 20240.03900.03980.03800.03840.038460,508
Oct 4, 20240.03900.04000.03900.03900.03905,726
Oct 3, 20240.04000.04000.03800.04000.040038,400
Oct 2, 20240.03980.04000.03820.04000.040023,313
Oct 1, 20240.04000.04000.03800.03980.039843,892
Sep 30, 20240.03800.04000.03800.04000.04008,772
Sep 27, 20240.04000.04280.03800.03800.038027,145
Sep 26, 20240.04000.04000.03800.04000.040027,887
Sep 25, 20240.03900.04300.03900.04300.043010,594
Sep 24, 20240.04000.04000.03800.03900.03909,841
Sep 23, 20240.04300.04300.03800.04000.04006,857
Sep 20, 20240.03800.03800.03800.03800.03809,197
Sep 19, 20240.04100.04300.03800.03800.038034,788
Sep 18, 20240.04000.04100.03800.03880.038819,473
Sep 17, 20240.03800.03800.03800.03800.03804,475
Sep 16, 20240.03800.04360.03800.04000.04001,891
Sep 13, 20240.04380.04480.03700.03900.0390115,027
Sep 12, 20240.04600.04740.03200.03420.0342233,959
Sep 11, 20240.04600.04620.04600.04620.046213,563
Sep 10, 20240.04600.04620.04600.04600.04604,317
Sep 9, 20240.04600.04960.04600.04960.049637,764
Sep 6, 20240.04620.04980.04620.04620.046241,828
Sep 5, 20240.05000.05000.04620.04620.046240,909
Sep 4, 20240.04620.04960.04620.04680.04689,022
Sep 3, 20240.05000.05000.04520.05000.050034,166
Sep 2, 20240.04800.05000.04500.05000.050040,627
Aug 30, 20240.04900.04980.04520.04980.04988,494
Aug 29, 20240.04780.04980.04780.04780.04785,453
Aug 28, 20240.05000.05000.04780.04780.04785,525
Aug 27, 20240.04780.04820.04780.04780.047818,901
Aug 26, 20240.05400.05400.04500.04820.04825,308
Aug 23, 20240.05220.05220.05200.05200.052011,362
Aug 22, 20240.05220.05400.05200.05200.0520949
Aug 21, 20240.05200.05400.05200.05400.05404,243
Aug 20, 20240.05400.05700.05200.05200.052040,812
Aug 19, 20240.05300.05400.05300.05400.05404,275
Aug 16, 20240.05260.05500.05260.05320.05321,532
Aug 15, 20240.05200.05700.05200.05220.052221,447
Aug 14, 20240.05200.05240.05200.05220.052242,444
Aug 13, 20240.05200.05500.05200.05240.052414,611
Aug 12, 20240.05200.05400.05200.05220.052240,302
Aug 9, 20240.05220.05240.05200.05200.052040,588
Aug 8, 20240.05200.05220.05200.05200.052022,724
Aug 7, 20240.05300.05400.05300.05300.05306,211
Aug 6, 20240.05200.05320.05200.05300.053053,022
Aug 5, 20240.05200.05220.05200.05220.05224,052
Aug 2, 20240.05200.05220.05200.05200.0520837
Aug 1, 20240.05800.05800.05200.05200.052049,828
Jul 31, 20240.05500.05800.05320.05320.053211,097
Jul 30, 20240.05500.05900.05500.05500.05507,318
Jul 29, 20240.05200.05320.05200.05320.053223,248
Jul 26, 20240.05680.05700.05000.05100.05105,799
Jul 25, 20240.05940.05940.04800.05760.057615,270
Jul 24, 20240.06000.06000.05140.05220.052231,402
Jul 23, 20240.05400.05440.05340.05420.054211,684
Jul 22, 20240.06380.06440.05160.05280.052888,984
Jul 19, 20240.05440.06320.04520.05020.050251,695
Jul 18, 20240.04980.04980.04000.04980.0498101,905
Jul 17, 20240.05260.05260.04980.04980.049852,248
Jul 16, 20240.05460.05460.05200.05200.052060,180
Jul 15, 20240.05500.05500.05480.05480.054819,294
Jul 12, 20240.05500.05500.05500.05500.055021,958
Jul 11, 20240.05500.05500.05500.05500.05503,985
Jul 10, 20240.05500.05500.05500.05500.05507,745
Jul 9, 20240.05500.05520.05500.05520.0552770
Jul 8, 20240.05800.05800.05520.05520.055233,976
Jul 5, 20240.05800.05800.05800.05800.05806,388
Jul 4, 20240.05800.05800.05800.05800.05804,616
Jul 3, 20240.05800.05820.05800.05800.05807,441
Jul 2, 20240.05840.06300.05800.05840.058431,418
Jul 1, 20240.06380.06380.05840.05840.058455,221
Jun 28, 20240.06000.06000.05840.05840.05849,217
Jun 27, 20240.05860.06360.05840.06000.060037,916
Jun 26, 20240.05860.05880.05860.05880.05884,749
Jun 25, 20240.06000.06380.05880.06380.063820,275
Jun 24, 20240.05860.06380.05860.05860.058611,271
Jun 21, 20240.05840.05900.05840.05900.05909,214
Jun 20, 20240.05840.06400.05840.05940.059464,343
Jun 19, 20240.05800.06380.05800.06380.063815,448
Jun 18, 20240.06040.06480.05880.06400.0640275,489
Jun 17, 20240.06020.06480.06020.06480.064892,822
Jun 14, 20240.06020.06020.06020.06020.060212,692
Jun 13, 20240.06500.06500.06020.06060.060637,315
Jun 12, 20240.06080.06500.06080.06400.064022,119
Jun 11, 20240.06500.06500.06080.06080.060836,670
Jun 10, 20240.06500.06500.06040.06500.065019,720
Jun 7, 20240.06300.06500.06220.06300.063031,704
Jun 6, 20240.06100.06940.06100.06580.065844,153
Jun 5, 20240.06620.06980.06020.06980.0698218,886
Jun 4, 20240.06600.06980.06600.06620.066221,013
Jun 3, 20240.07000.07000.06600.06640.066410,427
May 31, 20240.06500.06980.06500.06600.066015,047
May 30, 20240.06520.06520.06500.06500.065015,250
May 29, 20240.06800.07000.06500.06520.065224,146
May 28, 20240.06540.06800.06500.06800.068052,537
May 27, 20240.06600.06600.06560.06560.065642,307
May 24, 20240.06580.06700.06560.06600.066056,803
May 23, 20240.06540.06900.06540.06880.068831,093
May 22, 20240.06700.06900.06700.06900.06903,800
May 21, 20240.06540.07000.06540.06900.069051,444
May 20, 20240.06540.07000.06540.07000.070031,721
May 17, 20240.06700.06860.06540.06860.068614,391
May 16, 20240.06520.07240.06520.07000.070013,777
May 15, 20240.07400.07400.06520.06620.066215,937
May 14, 20240.06640.07420.06500.06520.0652132,049
May 13, 20240.07000.07000.06800.06800.068034,186
May 10, 20240.07000.07000.06900.06900.069020,320
May 9, 20240.06920.07000.06920.07000.07002,412
May 8, 20240.06920.07000.06920.06920.069281,477
May 7, 20240.07380.07380.06920.07000.070055,165
May 6, 20240.07380.07380.07020.07120.071225,514
May 3, 20240.07380.07380.06980.06980.069879,478
May 2, 20240.07000.07480.07000.07000.0700196,885
Apr 30, 20240.07000.07000.07000.07000.0700381
Apr 29, 20240.07000.07340.07000.07340.07349,551
Apr 26, 20240.07340.07340.07000.07200.072012,490
Apr 25, 20240.07000.07340.07000.07340.073427,287
Apr 24, 20240.07000.07540.07000.07020.070238,850
Apr 23, 20240.07020.07560.07020.07020.070223,631
Apr 22, 20240.07000.07560.07000.07020.070284,879

Related Tickers

4FO.F Industrias Peñoles, S.A.B. de C.V.
19.00
+2.15%
 
4FO.SG Industrias Penoles SAB de CV
18.80
+2.73%
 
POD.AX Podium Minerals Limited
0.0270
+3.85%
 
WIN.AX WIN Metals Ltd
0.0250
0.00%
 
IPOAF Industrias Peñoles, S.A.B. de C.V.
21.50
+7.50%
 
IBRLF IberAmerican Lithium Corp.
0.0140
0.00%
 
ADT1.L Adriatic Metals PLC
213.50
+6.48%
 
TLO.TO Talon Metals Corp.
0.1050
0.00%
 
GLNCY Glencore plc
6.84
+1.33%
 
AFM.V Alphamin Resources Corp.
0.8400
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.