Nevada Copper Corp (ZYTA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 16 May 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 15 May 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 14 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 13 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 10 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 09 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 08 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 07 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 06 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 03 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 02 May 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 30 Apr 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 29 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 26 Apr 2024 | 0.0602 | 0.0622 | 0.0602 | 0.0602 | 0.0602 | 12,700 |
| 25 Apr 2024 | 0.0644 | 0.0644 | 0.0602 | 0.0602 | 0.0602 | 5,700 |
| 24 Apr 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 23 Apr 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
| 22 Apr 2024 | 0.0838 | 0.0902 | 0.0838 | 0.0902 | 0.0902 | 30,000 |
| 19 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 18 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 17 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 16 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 15 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 12 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 11 Apr 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 10 Apr 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
| 09 Apr 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
| 08 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 04 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 02 Apr 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| 28 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 27 Mar 2024 | 0.0739 | 0.0739 | 0.0739 | 0.0739 | 0.0739 | - |
| 26 Mar 2024 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | 0.0768 | - |
| 25 Mar 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | - |
| 22 Mar 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
| 21 Mar 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
| 20 Mar 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
| 19 Mar 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
| 18 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 15 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 14 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 13 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 12 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 11 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 08 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 07 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 06 Mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 05 Mar 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 04 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 01 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 29 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 28 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 27 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 26 Feb 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 23 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 22 Feb 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
| 21 Feb 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
| 20 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 19 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 16 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 15 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 14 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 13 Feb 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
| 12 Feb 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
| 09 Feb 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 08 Feb 2024 | 0.0731 | 0.0731 | 0.0561 | 0.0561 | 0.0561 | 24,812 |
| 07 Feb 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | - |
| 06 Feb 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | - |
| 05 Feb 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | - |
| 02 Feb 2024 | 0.0793 | 0.0793 | 0.0731 | 0.0731 | 0.0731 | 1,000 |
| 01 Feb 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 31 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 30 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 29 Jan 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 26 Jan 2024 | 0.0781 | 0.0850 | 0.0781 | 0.0850 | 0.0850 | 3,500 |
| 25 Jan 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | - |
| 24 Jan 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | - |
| 23 Jan 2024 | 0.0777 | 0.0779 | 0.0777 | 0.0779 | 0.0779 | 50 |
| 22 Jan 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | - |
| 19 Jan 2024 | 0.0858 | 0.0858 | 0.0751 | 0.0751 | 0.0751 | 20,000 |
| 18 Jan 2024 | 0.0892 | 0.0892 | 0.0892 | 0.0892 | 0.0892 | - |
| 17 Jan 2024 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | - |
| 16 Jan 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
| 15 Jan 2024 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | - |
| 12 Jan 2024 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | - |
| 11 Jan 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
| 10 Jan 2024 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 09 Jan 2024 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 08 Jan 2024 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 05 Jan 2024 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | - |
| 04 Jan 2024 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | - |
| 03 Jan 2024 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | - |
| 02 Jan 2024 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | - |
| 29 Dec 2023 | 0.0932 | 0.0932 | 0.0929 | 0.0929 | 0.0929 | - |
| 28 Dec 2023 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 27 Dec 2023 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 22 Dec 2023 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| *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.