China Nonferrous Mining Corporation Limited (BST:3N4)
Germany · Delayed Price · Currency is EUR 1.280
+0.080 (6.67%)
At close: Apr 29, 2026
BST:3N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -22.58% | - |
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 664 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 20, 2026 | 1.24 | 1.51 | 1.24 | 1.51 | 1.51 | 25.83% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 16, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 15, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Apr 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Apr 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 31, 2026 | 0.95 | 1.10 | 0.95 | 1.10 | 1.10 | 2.80% | 3,181 |
| Mar 30, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | -3.60% | 2,010 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | - |
| Mar 23, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -15.18% | 16,100 |
| Mar 20, 2026 | 1.12 | 1.74 | 1.12 | 1.12 | 1.12 | -2.61% | 200 |
| 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 |