Mining and Metallurgical Company Norilsk Nickel (MOEX:GMKN)
Russia · Delayed Price · Currency is RUB 167.20
+1.70 (1.03%)
At close: Jul 8, 2022
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 166.00 | 168.00 | 165.16 | 167.20 | 167.20 | 1.03% | 3,823,100 |
| Jul 7, 2022 | 164.60 | 166.96 | 163.20 | 165.50 | 165.50 | 0.60% | 5,206,600 |
| Jul 6, 2022 | 165.00 | 169.80 | 162.82 | 164.52 | 164.52 | -1.49% | 8,986,400 |
| Jul 5, 2022 | 172.02 | 178.22 | 158.26 | 167.00 | 167.00 | -1.90% | 26,858,400 |
| Jul 4, 2022 | 170.50 | 173.50 | 168.40 | 170.24 | 170.24 | -0.44% | 6,677,800 |
| Jul 1, 2022 | 174.00 | 177.42 | 170.00 | 171.00 | 171.00 | -1.72% | 9,157,200 |
| Jun 30, 2022 | 177.00 | 179.44 | 170.14 | 174.00 | 174.00 | -1.43% | 13,950,100 |
| Jun 29, 2022 | 182.14 | 182.50 | 175.60 | 176.52 | 176.52 | -3.29% | 13,008,100 |
| Jun 28, 2022 | 185.86 | 185.88 | 181.12 | 182.52 | 182.52 | -1.80% | 7,392,900 |
| Jun 27, 2022 | 188.66 | 188.86 | 184.50 | 185.86 | 185.86 | -1.84% | 7,543,800 |
| Jun 24, 2022 | 190.90 | 191.98 | 187.40 | 189.34 | 189.34 | -0.87% | 3,831,200 |
| Jun 23, 2022 | 188.90 | 192.30 | 186.52 | 191.00 | 191.00 | 0.84% | 6,972,500 |
| Jun 22, 2022 | 188.00 | 189.40 | 186.00 | 189.40 | 189.40 | 0.64% | 5,888,000 |
| Jun 21, 2022 | 191.78 | 192.18 | 188.20 | 188.20 | 188.20 | -1.88% | 5,342,300 |
| Jun 20, 2022 | 191.90 | 192.24 | 190.44 | 191.80 | 191.80 | -0.07% | 4,626,000 |
| Jun 17, 2022 | 193.68 | 193.68 | 191.00 | 191.94 | 191.94 | -0.91% | 3,861,200 |
| Jun 16, 2022 | 190.40 | 194.78 | 189.72 | 193.70 | 193.70 | 1.73% | 6,964,600 |
| Jun 15, 2022 | 191.02 | 191.56 | 188.18 | 190.40 | 190.40 | -0.32% | 6,897,900 |
| Jun 14, 2022 | 193.98 | 193.98 | 190.02 | 191.02 | 191.02 | -1.99% | 5,125,900 |
| Jun 10, 2022 | 193.50 | 195.54 | 192.66 | 194.90 | 194.90 | -4.04% | 9,576,700 |
| Jun 9, 2022 | 201.40 | 203.48 | 199.00 | 203.10 | 191.44 | 0.87% | 8,657,900 |
| Jun 8, 2022 | 202.00 | 202.62 | 200.52 | 201.34 | 189.78 | -0.33% | 4,949,300 |
| Jun 7, 2022 | 203.00 | 203.70 | 198.10 | 202.00 | 190.40 | -0.46% | 5,593,600 |
| Jun 6, 2022 | 203.20 | 207.20 | 202.50 | 202.94 | 191.29 | -0.10% | 5,677,600 |
| Jun 3, 2022 | 202.00 | 204.80 | 201.06 | 203.14 | 191.48 | 0.79% | 5,892,200 |
| Jun 2, 2022 | 204.30 | 205.00 | 199.54 | 201.54 | 189.97 | -1.28% | 6,943,000 |
| Jun 1, 2022 | 202.52 | 204.28 | 200.70 | 204.16 | 192.44 | 1.12% | 3,765,800 |
| May 31, 2022 | 201.32 | 202.00 | 200.02 | 201.90 | 190.31 | 0.29% | 3,771,200 |
| May 30, 2022 | 202.22 | 202.86 | 199.36 | 201.32 | 189.76 | -0.15% | 4,603,300 |
| May 27, 2022 | 202.00 | 204.50 | 200.50 | 201.62 | 190.04 | -0.18% | 5,324,300 |
| May 26, 2022 | 201.46 | 205.00 | 200.72 | 201.98 | 190.38 | 0.59% | 5,692,500 |
| May 25, 2022 | 201.00 | 202.46 | 199.06 | 200.80 | 189.27 | 0.35% | 2,701,200 |
| May 24, 2022 | 198.82 | 202.22 | 196.00 | 200.10 | 188.61 | 1.06% | 5,918,400 |
| May 23, 2022 | 206.50 | 207.48 | 197.08 | 198.00 | 186.63 | -4.35% | 7,426,500 |
| May 20, 2022 | 213.02 | 214.00 | 206.50 | 207.00 | 195.11 | -2.82% | 6,436,300 |
| May 19, 2022 | 214.50 | 214.92 | 212.12 | 213.00 | 200.77 | -0.54% | 2,437,800 |
| May 18, 2022 | 213.56 | 217.00 | 213.50 | 214.16 | 201.86 | 0.32% | 4,683,600 |
| May 17, 2022 | 213.72 | 214.88 | 213.40 | 213.48 | 201.22 | -0.07% | 4,817,100 |
| May 16, 2022 | 212.64 | 214.18 | 212.10 | 213.64 | 201.37 | 0.77% | 2,847,800 |
| May 13, 2022 | 213.00 | 214.10 | 211.04 | 212.00 | 199.83 | -0.18% | 2,188,400 |
| May 12, 2022 | 213.00 | 214.20 | 210.50 | 212.38 | 200.19 | -0.43% | 3,551,500 |
| May 11, 2022 | 217.46 | 217.48 | 210.50 | 213.30 | 201.05 | -2.00% | 5,595,900 |
| May 6, 2022 | 215.00 | 218.50 | 214.30 | 217.66 | 205.16 | 1.03% | 4,307,700 |
| May 5, 2022 | 215.02 | 215.50 | 213.58 | 215.44 | 203.07 | 0.90% | 2,155,200 |
| May 4, 2022 | 215.50 | 216.00 | 213.00 | 213.52 | 201.26 | -0.92% | 3,616,200 |
| Apr 29, 2022 | 210.00 | 215.64 | 210.00 | 215.50 | 203.13 | 2.62% | 5,220,200 |
| Apr 28, 2022 | 213.00 | 214.86 | 209.00 | 210.00 | 197.94 | -1.28% | 5,373,700 |
| Apr 27, 2022 | 209.88 | 212.84 | 207.10 | 212.72 | 200.51 | 1.32% | 5,768,700 |
| Apr 26, 2022 | 199.00 | 210.88 | 199.00 | 209.94 | 197.89 | 5.50% | 6,626,600 |
| Apr 25, 2022 | 201.88 | 202.00 | 197.08 | 199.00 | 187.57 | 1.02% | 5,405,900 |