BRU, NYR End of Day and Historical Stock Data [NYRSTAR (D)]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, NYR: Nyrstar NV

01 Sep 2025

LAST: 0.0800	CHANGE: 0.00	OPEN: 0.0800	HIGH: 0.0800	ASK: 8.5000	VOLUME: 106.3K
LAST: 0.0800	CHG(%): 0.00	PREV: 0.0800	LOW: 0.0752	BID: 8.2700

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.0800	0.0800	0.0752	0.0800	106.3K
29 Aug 25	0.0736	0.0838	0.0700	0.0800	669.4K
28 Aug 25	0.0664	0.0750	0.0658	0.0736	224.2K
27 Aug 25	0.0698	0.0750	0.0662	0.0750	138.7K
26 Aug 25	0.0660	0.0700	0.0660	0.0700	242.9K
25 Aug 25	0.0662	0.0688	0.0660	0.0670	21.6K
22 Aug 25	0.0664	0.0670	0.0662	0.0670	32.7K
21 Aug 25	0.0662	0.0688	0.0662	0.0662	13.7K
20 Aug 25	0.0662	0.0688	0.0662	0.0662	27.1K
19 Aug 25	0.0688	0.0688	0.0662	0.0664	23.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.07
MA20:	0.07
MA50:	0.07
MA100:	0.07
MA200:	0.07
STO9:	78.41
STO14:	78.41
RSI14:	71.20
MTM14:	0.01
ROC14:	0.15
ATR:	0.00
Week High:	0.08
Week Low:	0.07
Month High:	0.08
Month Low:	0.07
Year High:	0.15
Year Low:	0.03
Volatility:	15.57

RECENT SPLITS

Date	Ratio
07 Jun 2016	1-10
08 Feb 2016	797-458
12 Sep 2014	1301-1010
25 Feb 2011	321-269

RECENT DIVIDENDS

Date	Amount
09 Aug 2013	$0.71
08 Aug 2012	$0.71
09 Aug 2011	$0.67
25 Feb 2011	$1.77
05 May 2010	$0.28
07 May 2008	$1.12