China Nonferrous Mining Corporation Limited (BST:3N4)
Germany · Delayed Price · Currency is EUR 1.254
+0.049 (4.03%)
At close: Jun 29, 2026
BST:3N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 4.03% | - |
| Jun 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 3.33% | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -14.29% | - |
| Jun 24, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.36 | -2.78% | - |
| Jun 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 10.77% | - |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -12.75% | - |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 13.74% | - |
| Jun 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.77% | - |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 8.33% | - |
| Jun 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | -7.69% | 52 |
| Jun 9, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.26 | -0.76% | 800 |
| Jun 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| Jun 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| Jun 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.77% | - |
| Jun 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| Jun 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 8.33% | - |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -22.58% | - |
| May 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| May 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 24.00% | 184 |
| May 26, 2026 | 1.55 | 1.55 | 1.25 | 1.25 | 1.21 | -3.85% | 5,516 |
| May 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -3.70% | 2,000 |
| May 20, 2026 | 1.50 | 1.50 | 1.30 | 1.35 | 1.31 | -6.25% | 4,000 |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -7.69% | - |
| May 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 0.65% | - |
| May 12, 2026 | 1.30 | 1.55 | 1.30 | 1.55 | 1.51 | 19.23% | 300 |
| May 11, 2026 | 1.30 | 1.80 | 1.30 | 1.30 | 1.26 | - | 1,600 |
| May 8, 2026 | 1.30 | 1.50 | 1.30 | 1.30 | 1.26 | -0.76% | 2,100 |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.77% | 900 |
| May 5, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.26 | 7.44% | 400 |
| May 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 0.83% | - |
| Apr 30, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.17 | -6.25% | - |
| Apr 29, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.24 | 6.67% | - |
| Apr 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | -1.64% | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 1.67% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -22.58% | - |
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 2.65% | 664 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Apr 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Apr 20, 2026 | 1.24 | 1.51 | 1.24 | 1.51 | 1.47 | 25.83% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Apr 16, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.17 | - | - |
| Apr 15, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.17 | - | - |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 5.26% | - |
| Apr 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.11 | -1.72% | - |
| Apr 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | 3.57% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 1.82% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | - |