Canada markets closed

Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel (GMKN.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
22,878.00-332.00 (-1.43%)
At close: 11:49PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202123,210.0023,300.0022,800.0022,848.0022,848.00173,031
Oct. 21, 202123,494.0023,518.0023,184.0023,240.0023,240.00152,156
Oct. 20, 202123,700.0023,700.0023,190.0023,626.0023,626.00247,024
Oct. 19, 202123,520.0023,620.0023,520.0023,584.0023,584.00330,613
Oct. 18, 202123,102.0023,178.0022,974.0023,090.0023,090.00141,986
Oct. 15, 202122,912.0023,100.0022,762.0023,054.0023,054.00233,238
Oct. 14, 202122,820.0023,000.0022,650.0022,892.0022,892.00304,831
Oct. 13, 202122,600.0022,772.0022,328.0022,730.0022,730.00245,259
Oct. 12, 202122,576.0022,768.0022,300.0022,634.0022,634.00180,500
Oct. 11, 202122,890.0023,244.0022,576.0022,614.0022,614.00465,460
Oct. 08, 202122,500.0022,768.0022,374.0022,634.0022,634.00337,389
Oct. 07, 202121,580.0022,410.0021,572.0022,270.0022,270.00444,279
Oct. 06, 202121,814.0021,814.0021,274.0021,340.0021,340.00266,911
Oct. 06, 20210:1 Stock Split
Oct. 05, 202122,191.8122,438.9821,812.8122,438.9822,438.98338,937
Oct. 04, 202122,750.0022,793.2622,185.6322,278.3222,278.32189,935
Oct. 01, 202122,348.3522,885.9422,272.1422,690.2722,690.27219,401
Sep. 30, 202122,914.7822,955.9822,230.9422,420.4422,420.44387,879
Sep. 29, 202122,966.2823,316.4322,815.9122,844.7522,844.75355,143
Sep. 28, 202123,409.1223,452.3822,978.6323,126.9423,126.94248,003
Sep. 27, 202123,623.3423,664.5323,275.2423,435.9023,435.90148,376
Sep. 24, 202123,810.7723,942.6023,456.5023,532.7123,532.71189,918
Sep. 23, 202123,996.1524,080.6023,423.5423,769.5823,769.58337,080
Sep. 22, 202123,464.7423,765.4623,402.9423,699.5523,699.55171,096
Sep. 21, 202123,281.4223,625.4023,184.6123,246.4023,246.40206,264
Sep. 20, 202123,738.6823,851.9723,205.2123,359.6923,359.69336,253
Sep. 17, 202124,132.1024,531.6923,656.2924,070.3024,070.30598,609
Sep. 16, 202124,624.3824,688.2323,992.0324,144.4624,144.46384,596
Sep. 15, 202124,717.0724,838.5924,389.5724,620.2624,620.26259,808
Sep. 14, 202125,139.3225,153.7324,614.0824,758.2624,758.26276,660
Sep. 13, 202125,287.6225,448.2825,056.9325,170.2125,170.21218,049
Sep. 10, 202124,820.0525,277.3224,778.8625,269.0825,269.08166,923
Sep. 09, 202124,976.6025,034.2724,766.5024,809.7624,809.76163,993
Sep. 08, 202125,030.1525,205.2324,855.0724,902.4524,902.45207,084
Sep. 07, 202125,396.7925,419.4425,021.9125,139.3225,139.32131,134
Sep. 06, 202125,240.2425,524.4925,232.0125,413.2625,413.26198,341
Sep. 03, 202124,644.9725,221.7124,644.9725,120.7825,120.78287,155
Sep. 02, 202124,877.7324,923.0424,587.3024,651.1524,651.15226,155
Sep. 01, 202124,840.6524,885.9724,593.4824,807.7024,807.70176,473
Aug. 31, 202125,124.9025,295.8624,669.6924,770.6224,770.62254,178
Aug. 30, 202124,733.5425,126.9624,715.0125,026.0325,026.03149,157
Aug. 27, 202124,455.4824,675.8724,397.8024,663.5124,663.51110,236
Aug. 26, 202124,651.1524,731.4824,387.5124,482.2524,482.25136,268
Aug. 25, 202124,778.8624,778.8624,509.0324,700.5924,700.59113,762
Aug. 24, 202124,708.8324,811.8224,366.9124,743.8424,743.84168,030
Aug. 23, 202124,476.0824,601.7224,294.8224,587.3024,587.30163,825
Aug. 20, 202124,439.0024,591.4224,181.5324,247.4424,247.44215,140
Aug. 19, 202124,803.5824,912.7424,305.1224,397.8024,397.80269,690
Aug. 18, 202125,437.9825,437.9824,914.8025,052.8125,052.81147,088
Aug. 17, 202125,129.0225,526.5525,089.8825,376.1925,376.19172,604
Aug. 16, 202125,133.1425,287.6224,933.3425,069.2925,069.29168,078
Aug. 13, 202125,417.3825,462.7025,143.4425,209.3525,209.3595,349
Aug. 12, 202125,382.3725,555.3925,262.9025,365.8925,365.89152,854
Aug. 11, 202125,386.4925,475.0625,203.1725,242.3025,242.30162,548
Aug. 10, 202125,646.0225,788.1425,236.1325,328.8125,328.81228,069
Aug. 09, 202125,847.8725,878.7725,421.5025,635.7225,635.72229,581
Aug. 06, 202126,344.2726,348.3925,829.3325,938.5025,938.50124,213
Aug. 05, 202126,167.1326,364.8726,070.3326,261.8826,261.88132,539
Aug. 04, 202126,346.3326,515.2326,088.8626,251.5826,251.58139,125
Aug. 03, 202126,095.0426,364.8725,987.9426,317.5026,317.50142,587
Aug. 02, 202126,158.9026,344.2725,975.5826,049.7326,049.73138,194
Jul. 30, 202125,839.6326,088.8625,695.4526,072.3926,072.39234,281
Jul. 29, 202126,533.7726,581.1525,629.5426,025.0126,025.01514,752
Jul. 28, 202126,212.4526,548.1926,138.3026,457.5626,457.56162,667
Jul. 27, 202125,876.7126,391.6525,718.1126,200.0926,200.09275,149
Jul. 26, 202125,592.4625,934.3825,551.2725,808.7425,808.74110,132
Jul. 23, 202125,882.8925,952.9225,643.9625,763.4225,763.42121,037
Jul. 22, 202125,891.1325,926.1425,590.4025,841.6925,841.69104,248
Jul. 21, 202125,858.1726,037.3725,656.3125,767.5425,767.54105,728
Jul. 20, 202125,901.4326,148.6025,666.6125,808.7425,808.74153,747
Jul. 19, 202125,876.7126,004.4125,520.3725,847.8725,847.87225,068
Jul. 16, 202126,531.7126,531.7125,864.3525,994.1225,994.12177,438
Jul. 15, 202126,480.2226,725.3326,286.6026,449.3226,449.32199,814
Jul. 14, 202126,416.3726,618.2226,055.9126,533.7726,533.77233,625
Jul. 13, 202125,882.8926,496.7025,734.5926,461.6826,461.68302,846
Jul. 12, 202125,551.2725,942.6225,359.7125,868.4725,868.47203,743
Jul. 09, 202125,211.4125,685.1525,161.9725,522.4325,522.43199,600
Jul. 08, 202125,477.1225,499.7725,038.3925,254.6625,254.66221,317
Jul. 07, 202125,229.9525,695.4525,203.1725,477.1225,477.12165,545
Jul. 06, 202125,693.3925,695.4525,129.0225,260.8425,260.84223,485
Jul. 05, 202125,839.6325,977.6425,477.1225,592.4625,592.46150,927
Jul. 02, 202125,347.3525,829.3325,225.8325,740.7725,740.77185,248
Jul. 01, 202125,553.3325,693.3925,242.3025,318.5225,318.52163,788
Jun. 30, 202125,446.2225,765.4825,211.4125,551.2725,551.27246,434
Jun. 29, 202125,633.6625,641.9025,129.0225,466.8225,466.82203,549
Jun. 28, 202125,491.5425,833.4625,437.9825,681.0325,681.03156,420
Jun. 25, 202125,131.0825,536.8524,904.5025,462.7025,462.70210,487
Jun. 24, 202126,146.5426,146.5424,496.6725,164.0325,164.03649,846
Jun. 23, 202125,915.8426,226.8725,695.4526,111.5226,111.52241,381
Jun. 22, 202126,200.0926,243.3525,658.3825,759.3025,759.30189,016
Jun. 21, 202125,722.2326,012.6525,493.5925,975.5825,975.58220,495
Jun. 18, 202125,643.9625,868.4725,415.3225,821.1025,821.10338,816
Jun. 17, 202126,313.3826,379.2925,561.5725,666.6125,666.61491,728
Jun. 16, 202126,832.4426,857.1526,418.4326,539.9526,539.95247,027
Jun. 15, 202127,094.0327,238.2126,795.3626,883.9326,883.93124,460
Jun. 14, 202126,982.8027,246.4526,962.2027,108.4427,108.4486,721
Jun. 11, 202127,007.5227,133.1626,820.0826,984.8626,984.86135,730
Jun. 10, 202127,289.7027,310.3026,900.4126,921.0126,921.01159,254
Jun. 09, 202126,850.9727,353.5526,696.4927,234.0927,234.09242,070
Jun. 08, 202126,982.8027,075.4926,735.6326,850.9726,850.97196,052
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...