Skip to main content
logo
Nyrstar NV (LON:0RH8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0890
-0.0010 (-1.11%)
Mar 30, 2026, 8:00 AM GMT

LON:0RH8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20260.090.090.090.090.090.67%1,282
Mar 23, 20260.090.090.090.090.09-1.76%1,692
Mar 17, 20260.100.100.090.090.09-1.09%403
Mar 16, 20260.090.090.090.090.09-99
Mar 13, 20260.100.100.090.090.09-3.16%139
Mar 12, 20260.100.100.100.100.101.93%126
Mar 11, 20260.090.090.090.090.09-0.85%10,039
Mar 10, 20260.090.090.090.090.090.21%53
Mar 9, 20260.100.100.090.090.09-4.09%2,481
Mar 6, 20260.090.100.090.100.107.24%3,365
Mar 5, 20260.100.100.090.090.09-2.36%47
Mar 2, 20260.090.090.090.090.09-5.47%23,430
Feb 27, 20260.100.100.100.100.106.01%295
Feb 26, 20260.090.090.090.090.09-2.92%341
Feb 25, 20260.100.100.090.100.10-0.21%674
Feb 24, 20260.100.100.100.100.106.65%292
Feb 23, 20260.100.100.090.090.09-4.85%2,750
Feb 20, 20260.090.090.090.090.091.07%20
Feb 18, 20260.090.090.090.090.094.22%2,694
Feb 16, 20260.090.090.090.090.099.49%3,317
Feb 13, 20260.090.090.080.080.08-7.22%100
Feb 12, 20260.080.090.080.090.092.07%3,082
Feb 11, 20260.090.090.090.090.091.64%829
Feb 10, 20260.080.090.080.090.094.15%951
Feb 9, 20260.080.080.080.080.082.24%1,212
Feb 6, 20260.080.080.080.080.08-5.42%350
Feb 5, 20260.080.080.080.080.08-2.97%590
Feb 4, 20260.080.090.080.090.099.80%461
Feb 3, 20260.090.090.080.080.08-11.56%540
Feb 2, 20260.090.100.090.090.09-4.26%21,693
Jan 30, 20260.100.100.090.090.091.95%12,221
Jan 29, 20260.090.100.090.090.09-11.35%4,419
Jan 28, 20260.110.110.100.100.10-6.73%12,103
Jan 27, 20260.110.120.100.110.1119.64%39,809
Jan 26, 20260.090.110.090.090.099.65%118,839
Jan 23, 20260.080.100.080.090.0918.38%8,675
Jan 22, 20260.070.070.070.070.076.85%36
Jan 21, 20260.070.070.070.070.07-5.08%87
Jan 20, 20260.070.070.070.070.076.95%3,464
Jan 19, 20260.070.070.070.070.07-1,365
Jan 15, 20260.070.070.070.070.07-1.19%2,000
Jan 13, 20260.070.070.070.070.073.08%391
Jan 9, 20260.070.070.070.070.07-7.14%309
Jan 8, 20260.070.070.070.070.072.94%1,232
Jan 7, 20260.070.070.070.070.07-1.73%323
Jan 6, 20260.070.070.070.070.076.46%7,443
Jan 5, 20260.070.070.070.070.07-0.61%7,589
Jan 2, 20260.060.070.060.070.070.93%3,484
Dec 31, 20250.070.070.060.060.062.53%435
Dec 30, 20250.060.060.060.060.06-2.77%164