Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nyrstar Ord (0RH8) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 0.065 0.065 0.065 0.065 0
17th Dec 2025 (Wed) 0.065 0.065 0.065 0.065 0
16th Dec 2025 (Tue) 0.065 0.065 0.065 0.065 0
15th Dec 2025 (Mon) 0.065 0.065 0.065 0.065 136
12th Dec 2025 (Fri) 0.0652 0.0652 0.0652 0.0652 0
11th Dec 2025 (Thu) 0.0652 0.0652 0.0652 0.0652 0
10th Dec 2025 (Wed) 0.0652 0.0652 0.0652 0.0652 178
9th Dec 2025 (Tue) 0.0644 0.0644 0.0644 0.0644 0
8th Dec 2025 (Mon) 0.0644 0.0644 0.0644 0.0644 0
5th Dec 2025 (Fri) 0.0644 0.0644 0.0644 0.0644 1,402
4th Dec 2025 (Thu) 0.07 0.07 0.07 0.07 0
3rd Dec 2025 (Wed) 0.07 0.07 0.07 0.07 0
2nd Dec 2025 (Tue) 0.07 0.07 0.07 0.07 324
1st Dec 2025 (Mon) 0.069887 0.069887 0.069887 0.069887 0
28th Nov 2025 (Fri) 0.069887 0.069887 0.069887 0.069887 23,000
27th Nov 2025 (Thu) 0.071107 0.071107 0.071107 0.071107 15,044
26th Nov 2025 (Wed) 0.0734 0.0734 0.0734 0.0734 0
25th Nov 2025 (Tue) 0.0734 0.0734 0.0734 0.0734 496
24th Nov 2025 (Mon) 0.0728 0.0728 0.0728 0.0728 140
21st Nov 2025 (Fri) 0.0734 0.0734 0.0734 0.0734 62
20th Nov 2025 (Thu) 0.0734 0.0734 0.0734 0.0734 221
19th Nov 2025 (Wed) 0.071 0.071 0.071 0.071 1,012
18th Nov 2025 (Tue) 0.0734 0.0734 0.0734 0.0734 550
17th Nov 2025 (Mon) 0.0736 0.0736 0.0736 0.0736 0
14th Nov 2025 (Fri) 0.0736 0.0736 0.0736 0.0736 0
13th Nov 2025 (Thu) 0.0736 0.0736 0.0736 0.0736 0
12th Nov 2025 (Wed) 0.0736 0.0736 0.0736 0.0736 40
11th Nov 2025 (Tue) 0.0716 0.0716 0.0716 0.0716 0
10th Nov 2025 (Mon) 0.0716 0.0716 0.0716 0.0716 0
7th Nov 2025 (Fri) 0.0716 0.0716 0.0716 0.0716 0
6th Nov 2025 (Thu) 0.0716 0.0716 0.0716 0.0716 0
5th Nov 2025 (Wed) 0.0716 0.0716 0.0716 0.0716 47
4th Nov 2025 (Tue) 0.072 0.072 0.072 0.072 1,090
3rd Nov 2025 (Mon) 0.072 0.072 0.072 0.072 0
31st Oct 2025 (Fri) 0.072 0.072 0.072 0.072 0
30th Oct 2025 (Thu) 0.072 0.072 0.072 0.072 466
29th Oct 2025 (Wed) 0.0748 0.0748 0.0748 0.0748 0
28th Oct 2025 (Tue) 0.0748 0.0748 0.0748 0.0748 410
27th Oct 2025 (Mon) 0.0748 0.0748 0.0748 0.0748 3,707
24th Oct 2025 (Fri) 0.072 0.072 0.072 0.072 109
23rd Oct 2025 (Thu) 0.0748 0.0748 0.0748 0.0748 3,452
22nd Oct 2025 (Wed) 0.07501 0.07501 0.07501 0.07501 3,235
21st Oct 2025 (Tue) 0.074 0.074 0.074 0.074 6,271
20th Oct 2025 (Mon) 0.074 0.074 0.074 0.074 10,106
FTSE 100 Latest
Value9,837.77
Change63.45