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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, NYR: Nyrstar NV

14 Aug 2025

LAST: 0.0694	CHANGE: 0.00	OPEN: 0.0694	HIGH: 0.0694	ASK: 8.5000	VOLUME: 83.7K
LAST: 0.0694	CHG(%): 0.00	PREV: 0.0694	LOW: 0.0664	BID: 8.2700

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0694	0.0694	0.0664	0.0694	83.7K
13 Aug 25	0.0682	0.0694	0.0682	0.0694	37.3K
12 Aug 25	0.0694	0.0694	0.0682	0.0694	10.4K
11 Aug 25	0.0682	0.0694	0.0682	0.0694	36.5K
08 Aug 25	0.0660	0.0694	0.0660	0.0694	74.8K
07 Aug 25	0.0650	0.0694	0.0650	0.0656	60.8K
06 Aug 25	0.0694	0.0694	0.0660	0.0694	84.4K
05 Aug 25	0.0694	0.0694	0.0650	0.0656	103.2K
04 Aug 25	0.0650	0.0690	0.0650	0.0690	19.1K
01 Aug 25	0.0660	0.0694	0.0650	0.0694	63.4K

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:

TECHNICALS

MA5:	0.07
MA20:	0.07
MA50:	0.07
MA200:	0.07
STO9:	100.00
RSI14:	51.85
MTM14:	0.00
ROC14:	0.01
Week High:	0.07
Week Low:	0.07
Month High:	0.07
Month Low:	0.07
Volatility:	7.12