Skip to main content
logo
Nyrstar NV (LON:0RH8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0700
-0.0050 (-6.67%)
Jun 4, 2026, 1:29 PM GMT

LON:0RH8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20260.070.070.070.07--0.53%242
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
Apr 30, 20260.080.080.080.080.08-0.99%407
Apr 29, 20260.080.080.080.080.08-1.22%121
Apr 28, 20260.080.080.080.080.08-3.53%567
Apr 27, 20260.090.090.090.090.092.66%945
Apr 23, 20260.080.080.080.080.08-2.59%88
Apr 20, 20260.080.090.080.090.091.19%378
Apr 17, 20260.080.080.080.080.08-10.26%42
Apr 16, 20260.090.090.090.090.09-1.27%143
Apr 15, 20260.090.090.090.090.0911.27%12,793
Apr 14, 20260.090.090.090.090.09-10.32%200
Apr 10, 20260.100.100.100.100.101.06%34
Apr 9, 20260.090.090.090.090.091.95%133
Apr 8, 20260.090.090.090.090.093.83%203
Apr 7, 20260.080.090.080.090.09-0.22%924
Mar 30, 20260.090.090.090.090.09-1.11%207
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