China Nonferrous Mining Corporation Limited (BST:3N4)
Germany
· Delayed Price · Currency is EUR 1.200
-0.020 (-1.64%)
At close: Apr 28, 2026
BST:3N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -22.58% | - |
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 664 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 20, 2026 | 1.24 | 1.51 | 1.24 | 1.51 | 1.51 | 25.83% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 16, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 15, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Apr 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Apr 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 31, 2026 | 0.95 | 1.10 | 0.95 | 1.10 | 1.10 | 2.80% | 3,181 |
| Mar 30, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | -3.60% | 2,010 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | - |
| Mar 23, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -15.18% | 16,100 |
| Mar 20, 2026 | 1.12 | 1.74 | 1.12 | 1.12 | 1.12 | -2.61% | 200 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | - |
| Mar 18, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -9.42% | 4,158 |
| Mar 17, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 800 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 4, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -3.57% | 1,200 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,500 |
| Mar 2, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 5,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,500 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 3.45% | 5,285 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.30 | 1.45 | 1.45 | -9.38% | 5,565 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 6.67% | 500 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | - |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.09% | - |
| Feb 17, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 10.00% | 4,000 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 3,000 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.11% | 3,050 |
| Feb 11, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -16.67% | - |
| Feb 10, 2026 | 1.38 | 1.62 | 1.38 | 1.62 | 1.62 | 15.71% | 1,500 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -6.67% | - |
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,470 |
| Feb 5, 2026 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | - | 5,000 |
| Feb 4, 2026 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | - | 5,570 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | 6.38% | 795 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.41 | 1.41 | 1.41 | -11.88% | - |
| Jan 30, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -3.61% | 495 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | 0.61% | 300 |
| Jan 28, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 5.77% | - |
| Jan 27, 2026 | 1.57 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Jan 26, 2026 | 1.57 | 1.65 | 1.51 | 1.65 | 1.65 | 3.77% | 9,316 |
| Jan 23, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 2,000 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jan 21, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 0.66% | - |
| Jan 20, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 3,870 |
| Jan 19, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,500 |
| Jan 16, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 400 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -19.69% | - |
| Jan 14, 2026 | 1.55 | 1.93 | 1.55 | 1.93 | 1.93 | 24.52% | 700 |
| Jan 13, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 200 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,500 |
| Jan 9, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.65% | - |
| Jan 8, 2026 | 1.15 | 1.55 | 1.15 | 1.55 | 1.55 | 40.91% | 2,000 |
| Jan 7, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -45.00% | 1,050 |
| Jan 6, 2026 | 1.48 | 2.00 | 1.48 | 2.00 | 2.00 | 36.99% | 300 |
| Jan 5, 2026 | 1.30 | 1.50 | 1.30 | 1.46 | 1.46 | 4.29% | 22,350 |
| Jan 2, 2026 | 1.57 | 1.58 | 1.40 | 1.40 | 1.40 | -11.39% | 2,270 |
| Dec 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Dec 29, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 500 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.43% | - |
| Dec 22, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 8.23% | 19,920 |
| Dec 19, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 4.64% | 500 |
| Dec 18, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -3.21% | 750 |
| Dec 17, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -3.11% | 5,109 |
| Dec 16, 2025 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | -1.23% | 9,833 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Dec 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | 3,300 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Dec 9, 2025 | 1.67 | 1.73 | 1.67 | 1.69 | 1.69 | -9.63% | 5,668 |
| Dec 8, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 3.31% | 3,296 |
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Dec 4, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | 2,831 |
| Dec 3, 2025 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 1,070 |
| Dec 2, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 4.47% | 5,000 |
| Dec 1, 2025 | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | 5.92% | 3,550 |
| Nov 28, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 6.96% | 1,000 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 6,245 |