China Nonferrous Mining Corporation Limited (BST:3N4)
Germany · Delayed Price · Currency is EUR 1.150
-0.100 (-8.00%)
At close: Mar 19, 2026
BST:3N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | - |
| Mar 18, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -9.42% | 4,158 |
| Mar 17, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 800 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 4, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -3.57% | 1,200 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,500 |
| Mar 2, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 5,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,500 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 3.45% | 5,285 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.30 | 1.45 | 1.45 | -9.38% | 5,565 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 6.67% | 500 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | - |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.09% | - |
| Feb 17, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 10.00% | 4,000 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 3,000 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.11% | 3,050 |
| Feb 11, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -16.67% | - |
| Feb 10, 2026 | 1.38 | 1.62 | 1.38 | 1.62 | 1.62 | 15.71% | 1,500 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -6.67% | - |
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,470 |
| Feb 5, 2026 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | - | 5,000 |
| Feb 4, 2026 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | - | 5,570 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | 6.38% | 795 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.41 | 1.41 | 1.41 | -11.88% | - |
| Jan 30, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -3.61% | 495 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | 0.61% | 300 |
| Jan 28, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 5.77% | - |
| Jan 27, 2026 | 1.57 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Jan 26, 2026 | 1.57 | 1.65 | 1.51 | 1.65 | 1.65 | 3.77% | 9,316 |
| Jan 23, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 2,000 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jan 21, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 0.66% | - |
| Jan 20, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 3,870 |
| Jan 19, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,500 |
| Jan 16, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 400 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -19.69% | - |
| Jan 14, 2026 | 1.55 | 1.93 | 1.55 | 1.93 | 1.93 | 24.52% | 700 |
| Jan 13, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 200 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,500 |
| Jan 9, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.65% | - |