China Nonferrous Mining Corporation Limited (BST:3N4)
Germany · Delayed Price · Currency is EUR 1.690
-0.050 (-2.87%)
At close: Oct 8, 2026
BST:3N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Oct 8, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Oct 7, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | - |
| Oct 6, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 5, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 2, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | - |
| Oct 1, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.75% | - |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Sep 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Sep 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Sep 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | - |
| Sep 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Sep 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Sep 14, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -5.62% | - |
| Sep 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Sep 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 11.05% | - |
| Sep 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Sep 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Sep 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Sep 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.29% | - |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -2.79% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 1.13% | - |
| Aug 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 26.43% | - |
| Aug 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -16.17% | - |
| Aug 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -1.18% | - |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 40.83% | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -25.93% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 5.88% | - |
| Aug 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | - |
| Aug 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -6.13% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -0.61% | - |
| Aug 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -2.96% | - |
| Aug 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -2.31% | - |
| Aug 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 8.12% | - |
| Aug 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -0.62% | - |
| Jul 31, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | 2.55% | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.56 | -0.63% | - |
| Jul 29, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.57 | 1.28% | - |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.89% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jul 24, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.58 | -1.85% | 52 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 1.25% | - |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 5.96% | - |