Nevada Copper Corp (ZYTA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0472 | 0.0572 | 0.0472 | 0.0540 | 0.0540 | 6,000 |
| 16 May 2024 | 0.0470 | 0.0612 | 0.0470 | 0.0540 | 0.0540 | - |
| 15 May 2024 | 0.0504 | 0.0616 | 0.0504 | 0.0540 | 0.0540 | - |
| 14 May 2024 | 0.0504 | 0.0652 | 0.0504 | 0.0608 | 0.0608 | - |
| 13 May 2024 | 0.0538 | 0.0650 | 0.0538 | 0.0610 | 0.0610 | - |
| 10 May 2024 | 0.0572 | 0.0654 | 0.0572 | 0.0612 | 0.0612 | - |
| 09 May 2024 | 0.0572 | 0.0650 | 0.0572 | 0.0644 | 0.0644 | - |
| 08 May 2024 | 0.0570 | 0.0650 | 0.0570 | 0.0610 | 0.0610 | - |
| 07 May 2024 | 0.0540 | 0.0652 | 0.0540 | 0.0610 | 0.0610 | - |
| 06 May 2024 | 0.0540 | 0.0652 | 0.0540 | 0.0612 | 0.0612 | - |
| 03 May 2024 | 0.0542 | 0.0654 | 0.0542 | 0.0612 | 0.0612 | - |
| 02 May 2024 | 0.0574 | 0.0656 | 0.0574 | 0.0648 | 0.0648 | - |
| 30 Apr 2024 | 0.0544 | 0.0686 | 0.0542 | 0.0648 | 0.0648 | - |
| 29 Apr 2024 | 0.0410 | 0.0624 | 0.0410 | 0.0548 | 0.0548 | - |
| 26 Apr 2024 | 0.0410 | 0.0524 | 0.0410 | 0.0480 | 0.0480 | - |
| 25 Apr 2024 | 0.0410 | 0.0552 | 0.0410 | 0.0478 | 0.0478 | - |
| 24 Apr 2024 | 0.0480 | 0.0622 | 0.0480 | 0.0614 | 0.0614 | - |
| 23 Apr 2024 | 0.0446 | 0.0592 | 0.0446 | 0.0548 | 0.0548 | - |
| 22 Apr 2024 | 0.0680 | 0.0732 | 0.0618 | 0.0618 | 0.0618 | - |
| 19 Apr 2024 | 0.0578 | 0.0784 | 0.0578 | 0.0784 | 0.0784 | - |
| 18 Apr 2024 | 0.0542 | 0.0662 | 0.0542 | 0.0648 | 0.0648 | - |
| 17 Apr 2024 | 0.0542 | 0.0656 | 0.0542 | 0.0612 | 0.0612 | - |
| 16 Apr 2024 | 0.0544 | 0.0656 | 0.0544 | 0.0614 | 0.0614 | - |
| 15 Apr 2024 | 0.0544 | 0.0624 | 0.0544 | 0.0616 | 0.0616 | - |
| 12 Apr 2024 | 0.0476 | 0.0656 | 0.0476 | 0.0614 | 0.0614 | - |
| 11 Apr 2024 | 0.0508 | 0.0620 | 0.0506 | 0.0580 | 0.0580 | - |
| 10 Apr 2024 | 0.0372 | 0.0562 | 0.0372 | 0.0544 | 0.0544 | - |
| 09 Apr 2024 | 0.0372 | 0.0530 | 0.0372 | 0.0442 | 0.0442 | - |
| 08 Apr 2024 | 0.0440 | 0.0522 | 0.0440 | 0.0442 | 0.0442 | - |
| 05 Apr 2024 | 0.0442 | 0.0586 | 0.0442 | 0.0510 | 0.0510 | - |
| 04 Apr 2024 | 0.0444 | 0.0586 | 0.0444 | 0.0546 | 0.0546 | - |
| 03 Apr 2024 | 0.0480 | 0.0604 | 0.0480 | 0.0546 | 0.0546 | - |
| 02 Apr 2024 | 0.0448 | 0.0592 | 0.0448 | 0.0548 | 0.0548 | - |
| 28 Mar 2024 | 0.0442 | 0.0589 | 0.0442 | 0.0548 | 0.0548 | - |
| 27 Mar 2024 | 0.0440 | 0.0587 | 0.0440 | 0.0545 | 0.0545 | - |
| 26 Mar 2024 | 0.0506 | 0.0620 | 0.0506 | 0.0544 | 0.0544 | - |
| 25 Mar 2024 | 0.0575 | 0.0652 | 0.0575 | 0.0611 | 0.0611 | - |
| 22 Mar 2024 | 0.0756 | 0.0756 | 0.0720 | 0.0723 | 0.0723 | - |
| 21 Mar 2024 | 0.0807 | 0.0900 | 0.0608 | 0.0768 | 0.0768 | 6,000 |
| 20 Mar 2024 | 0.0325 | 0.0698 | 0.0324 | 0.0698 | 0.0698 | - |
| 19 Mar 2024 | 0.0329 | 0.0548 | 0.0329 | 0.0425 | 0.0425 | 5,000 |
| 18 Mar 2024 | 0.0227 | 0.0391 | 0.0227 | 0.0327 | 0.0327 | - |
| 15 Mar 2024 | 0.0195 | 0.0388 | 0.0194 | 0.0327 | 0.0327 | - |
| 14 Mar 2024 | 0.0194 | 0.0388 | 0.0194 | 0.0295 | 0.0295 | - |
| 13 Mar 2024 | 0.0227 | 0.0395 | 0.0227 | 0.0333 | 0.0333 | - |
| 12 Mar 2024 | 0.0234 | 0.0395 | 0.0234 | 0.0333 | 0.0333 | - |
| 11 Mar 2024 | 0.0227 | 0.0401 | 0.0226 | 0.0333 | 0.0333 | - |
| 08 Mar 2024 | 0.0227 | 0.0388 | 0.0227 | 0.0327 | 0.0327 | - |
| 07 Mar 2024 | 0.0249 | 0.0401 | 0.0249 | 0.0328 | 0.0328 | - |
| 06 Mar 2024 | 0.0249 | 0.0388 | 0.0249 | 0.0330 | 0.0330 | - |
| 05 Mar 2024 | 0.0248 | 0.0388 | 0.0248 | 0.0327 | 0.0327 | - |
| 04 Mar 2024 | 0.0219 | 0.0389 | 0.0219 | 0.0295 | 0.0295 | - |
| 01 Mar 2024 | 0.0190 | 0.0391 | 0.0190 | 0.0295 | 0.0295 | - |
| 29 Feb 2024 | 0.0219 | 0.0356 | 0.0219 | 0.0356 | 0.0356 | - |
| 28 Feb 2024 | 0.0220 | 0.0356 | 0.0220 | 0.0295 | 0.0295 | - |
| 27 Feb 2024 | 0.0210 | 0.0358 | 0.0210 | 0.0296 | 0.0296 | - |
| 26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 22 Feb 2024 | 0.0240 | 0.0402 | 0.0240 | 0.0300 | 0.0300 | - |
| 21 Feb 2024 | 0.0240 | 0.0411 | 0.0240 | 0.0349 | 0.0349 | - |
| 20 Feb 2024 | 0.0221 | 0.0401 | 0.0221 | 0.0351 | 0.0351 | - |
| 19 Feb 2024 | 0.0256 | 0.0422 | 0.0256 | 0.0330 | 0.0330 | - |
| 16 Feb 2024 | 0.0225 | 0.0395 | 0.0225 | 0.0333 | 0.0333 | - |
| 15 Feb 2024 | 0.0224 | 0.0394 | 0.0201 | 0.0333 | 0.0333 | - |
| 14 Feb 2024 | 0.0256 | 0.0422 | 0.0256 | 0.0356 | 0.0356 | - |
| 13 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 12 Feb 2024 | 0.0349 | 0.0466 | 0.0349 | 0.0419 | 0.0419 | - |
| 09 Feb 2024 | 0.0264 | 0.0432 | 0.0264 | 0.0432 | 0.0432 | - |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0349 | 0.0349 | 0.0349 | 5,000 |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Feb 2024 | 0.0700 | 0.0711 | 0.0700 | 0.0711 | 0.0711 | - |
| 02 Feb 2024 | 0.0700 | 0.0711 | 0.0700 | 0.0711 | 0.0711 | - |
| 01 Feb 2024 | 0.0700 | 0.0761 | 0.0700 | 0.0761 | 0.0761 | - |
| 31 Jan 2024 | 0.0700 | 0.0761 | 0.0700 | 0.0761 | 0.0761 | - |
| 30 Jan 2024 | 0.0700 | 0.0761 | 0.0700 | 0.0761 | 0.0761 | - |
| 29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 26 Jan 2024 | 0.0700 | 0.0731 | 0.0700 | 0.0731 | 0.0731 | - |
| 25 Jan 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | - |
| 24 Jan 2024 | 0.0700 | 0.0752 | 0.0700 | 0.0752 | 0.0752 | - |
| 23 Jan 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
| 22 Jan 2024 | 0.0548 | 0.0663 | 0.0548 | 0.0663 | 0.0663 | - |
| 19 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 18 Jan 2024 | 0.0720 | 0.0783 | 0.0720 | 0.0783 | 0.0783 | - |
| 17 Jan 2024 | 0.0720 | 0.0826 | 0.0720 | 0.0763 | 0.0763 | - |
| 16 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 15 Jan 2024 | 0.0720 | 0.0831 | 0.0720 | 0.0768 | 0.0768 | - |
| 12 Jan 2024 | 0.0720 | 0.0820 | 0.0720 | 0.0778 | 0.0778 | - |
| 11 Jan 2024 | 0.0720 | 0.0786 | 0.0720 | 0.0722 | 0.0722 | - |
| 10 Jan 2024 | 0.0720 | 0.0869 | 0.0720 | 0.0723 | 0.0723 | - |
| 09 Jan 2024 | 0.0720 | 0.0869 | 0.0720 | 0.0806 | 0.0806 | - |
| 08 Jan 2024 | 0.0720 | 0.0869 | 0.0720 | 0.0806 | 0.0806 | - |
| 05 Jan 2024 | 0.0720 | 0.0869 | 0.0720 | 0.0806 | 0.0806 | - |
| 04 Jan 2024 | 0.0720 | 0.0805 | 0.0720 | 0.0805 | 0.0805 | - |
| 03 Jan 2024 | 0.0720 | 0.0808 | 0.0720 | 0.0808 | 0.0808 | - |
| 02 Jan 2024 | 0.0738 | 0.0881 | 0.0738 | 0.0818 | 0.0818 | - |
| 29 Dec 2023 | 0.0720 | 0.0900 | 0.0720 | 0.0900 | 0.0900 | - |
| 28 Dec 2023 | 0.0720 | 0.0863 | 0.0720 | 0.0800 | 0.0800 | - |
| 27 Dec 2023 | 0.0698 | 0.0878 | 0.0698 | 0.0798 | 0.0798 | - |
| 22 Dec 2023 | 0.0701 | 0.0864 | 0.0701 | 0.0801 | 0.0801 | 1,213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.