Nyrstar Nv (0RH8)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 56 | 0.3514 | DE |
| 4 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 240 | 0.3514 | DE |
| 12 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 925 | 0.3514 | DE |
| 26 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 3559 | 0.3514 | DE |
| 52 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 1916 | 0.3514 | DE |
| 156 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 866 | 0.3514 | DE |
| 260 | 0 | 0 | 0.3514 | 0.3514 | 0.3514 | 1593 | 0.3514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1740677400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 17 |
| 1740591000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 56 |
| 1740504600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 180 |
| 1740418200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 25 |
| 1740159000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1740072600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1739986200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 18 |
| 1739899800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1739813400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1580 |
| 1739554200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 27 |
| 1739467800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1739381400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 65 |
| 1739295000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1739208600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1606 |
| 1738949400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1738863000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1738776600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 554 |
| 1738690200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 16 |
| 1738603800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1738344600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 661 |
| 1738258200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 261 |
| 1738171800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 120 |
| 1738085400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 150 |
| 1737999000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 178 |
| 1737739800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1248 |
| 1737653400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1834 |
| 1737567000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 20 |
| 1737480600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 516 |
| 1737394200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1737135000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1737048600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 652 |
| 1736962200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1413 |
| 1736875800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 756 |
| 1736789400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1736530200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 3142 |
| 1736443800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 49 |
| 1736357400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 657 |
| 1736271000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 11773 |
| 1736184600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 304 |
| 1735925400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1735839000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 25 |
| 1735666200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 206 |
| 1735579800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 217 |
| 1735320600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 43 |
| 1735061400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 3799 |
| 1734975000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 9321 |
| 1734715800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1592 |
| 1734629400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 28 |
| 1734543000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 68 |
| 1734456600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 58 |
| 1734370200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 87 |
| 1734111000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1734024600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 239 |
| 1733938200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 394 |
| 1733851800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 1120 |
| 1733765400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 7628 |
| 1733506200 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1733419800 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1733333400 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 154 |
| 1733247000 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1733160600 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 2300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
