EODData

MEMBERSHIP REGISTER LOG IN

BRU, NYR: Nyrstar NV

29 Sep 2025
LAST:

0.0776

CHANGE:
 0.01		OPEN:
0.0700		HIGH:
0.0792		ASK:
8.5000		VOLUME:
647.9K
CHG(%):
8.27		PREV:
0.0846		LOW:
0.0690		BID:
8.2700		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Sep 250.07000.07920.06900.0776647.9K
26 Sep 250.08000.08460.08000.084634.8K
25 Sep 250.08000.08400.08000.084084.4K
24 Sep 250.08300.08320.08000.083048.3K
23 Sep 250.07520.08300.07520.083033.1K
22 Sep 250.07500.07960.07500.075276.4K
19 Sep 250.07940.07960.07460.0750121.5K
18 Sep 250.07220.07960.07220.079641.8K
17 Sep 250.07960.07960.07240.079644.1K
16 Sep 250.07980.08200.07020.0800167.2K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:0.08
MA10:0.08
MA20:0.08
MA50:0.07
MA100:0.07
MA200:0.07
STO9:27.08
STO14:67.57
RSI14:46.63
WPR14:-31.82
MTM14:0.00
ROC14:0.01
ATR:0.01
Week High:0.08
Week Low:0.07
Month High:0.09
Month Low:0.06
Year High:0.15
Year Low:0.04
Volatility:69.59

RECENT SPLITS

Date Ratio
07 Jun 20161-10
08 Feb 2016797-458
12 Sep 20141301-1010
25 Feb 2011321-269

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