Skip to main content
logo
Nyrstar NV (LON:0RH8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0596
+0.0044 (7.97%)
Sep 4, 2026, 2:02 PM GMT

LON:0RH8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20260.060.060.060.06-7.97%12,104
Sep 3, 20260.060.060.060.060.06-0.36%218
Sep 2, 20260.060.060.060.060.06-1.42%182
Aug 31, 20260.060.060.060.060.06-6.33%3,291
Aug 26, 20260.060.060.060.060.06-1.64%225
Aug 21, 20260.060.060.060.060.060.66%39
Aug 20, 20260.060.060.060.060.06-3.50%1
Aug 19, 20260.060.060.060.060.063.63%29
Aug 12, 20260.060.060.060.060.06-3.81%399
Aug 11, 20260.060.060.060.060.06-2.78%72
Aug 5, 20260.060.060.060.060.06-200
Aug 4, 20260.060.060.060.060.06-7,795
Aug 3, 20260.060.060.060.060.068.00%420
Jul 24, 20260.060.060.060.060.06-3.23%35
Jul 22, 20260.060.060.060.060.063.33%23
Jul 17, 20260.060.060.060.060.06-10
Jul 16, 20260.060.060.060.060.06--
Jul 14, 20260.060.060.060.060.069.09%35
Jul 13, 20260.060.060.060.060.06-5.17%45
Jul 9, 20260.060.060.060.060.065.45%47
Jul 8, 20260.060.060.060.060.06-1
Jul 6, 20260.060.060.060.060.06-7.09%4,731
Jul 2, 20260.060.060.060.060.06-8.64%3,517
Jun 29, 20260.060.060.060.060.061.25%48
Jun 25, 20260.060.060.060.060.06-7.78%20
Jun 24, 20260.060.070.060.070.078.44%41
Jun 22, 20260.060.060.060.060.06-8.57%406
Jun 19, 20260.070.070.070.070.077.69%385
Jun 17, 20260.070.070.070.070.07-3,000
Jun 15, 20260.060.070.060.070.07-6.88%600
Jun 12, 20260.070.070.070.070.07-0.29%17
Jun 9, 20260.070.070.070.070.07-257
Jun 5, 20260.070.070.070.070.07-479
Jun 4, 20260.070.070.070.070.07-6.67%375
Jun 3, 20260.070.080.070.080.085.63%99
Jun 2, 20260.070.070.070.070.07-5.59%272
May 29, 20260.080.080.080.080.08-2.59%57
May 28, 20260.080.080.080.080.08-2.28%73
May 27, 20260.080.080.080.080.083.67%249
May 26, 20260.080.080.080.080.08-1.80%278
May 25, 20260.080.080.080.080.082.37%165
May 22, 20260.080.080.080.080.08-5.01%25
May 18, 20260.080.080.080.080.082.31%4,293
May 15, 20260.080.080.080.080.08-1.52%30
May 14, 20260.080.080.080.080.08-0.75%112
May 11, 20260.080.080.080.080.085.84%38
May 7, 20260.080.080.080.080.08-5.51%1
May 6, 20260.080.080.080.080.08-571
May 5, 20260.080.080.080.080.08-0.50%270
May 4, 20260.080.080.080.080.08-321