Canada markets open in 31 minutes

Nippon Steel Corporation (NPSCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
7.12+0.03 (+0.42%)
At close: 10:49AM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20247.107.237.007.027.0293,200
Jun 20, 20247.307.306.787.157.1555,800
Jun 18, 20247.127.127.037.077.07141,900
Jun 17, 20247.267.277.027.157.1597,200
Jun 14, 20247.167.257.067.107.1041,300
Jun 13, 20247.207.207.047.117.1155,100
Jun 12, 20247.357.437.247.327.3234,900
Jun 11, 20247.237.307.147.307.3029,800
Jun 10, 20247.237.347.237.277.2739,600
Jun 07, 20247.287.337.187.237.2321,300
Jun 06, 20247.407.407.197.227.2218,300
Jun 05, 20247.307.347.197.307.3045,300
Jun 04, 20247.307.547.307.497.4947,900
Jun 03, 20247.297.357.257.357.3554,600
May 31, 20247.027.297.027.187.1829,400
May 30, 20247.237.237.117.117.1197,100
May 29, 20247.207.207.057.127.1247,800
May 28, 20247.197.217.137.197.1948,400
May 24, 20246.937.146.937.057.0517,800
May 23, 20247.197.196.946.986.9854,500
May 22, 20247.117.186.966.996.9951,900
May 21, 20247.107.217.097.177.1722,000
May 20, 20247.007.207.007.207.2040,500
May 17, 20246.987.296.987.067.0628,500
May 16, 20247.107.126.956.966.9635,100
May 15, 20247.237.337.097.227.2228,300
May 14, 20247.147.287.147.287.2829,000
May 13, 20247.297.337.037.107.1046,500
May 10, 20246.907.306.907.127.1226,100
May 09, 20246.997.056.846.916.91105,600
May 08, 20247.267.487.267.337.3355,700
May 07, 20247.537.557.417.497.49100,700
May 06, 20247.687.807.567.617.6131,700
May 03, 20247.557.657.487.607.6016,600
May 02, 20247.517.517.427.507.5029,900
May 01, 20247.467.627.297.297.2930,600
Apr 30, 20247.627.627.447.547.5465,300
Apr 29, 20247.457.507.357.407.4033,100
Apr 26, 20247.307.407.307.367.3679,300
Apr 25, 20247.307.337.287.307.3068,000
Apr 24, 20247.517.517.407.497.4928,400
Apr 23, 20247.587.617.527.607.6040,700
Apr 22, 20247.787.797.477.557.5556,800
Apr 19, 20247.537.657.407.507.5024,500
Apr 18, 20247.747.747.407.447.4460,600
Apr 17, 20247.697.697.407.427.4252,900
Apr 16, 20247.827.827.537.597.5959,200
Apr 15, 20248.088.087.747.747.7471,100
Apr 12, 20247.858.087.747.757.7537,600
Apr 11, 20248.148.147.867.947.9448,600
Apr 10, 20248.198.247.677.877.8721,900
Apr 09, 20248.018.107.947.957.9542,700
Apr 08, 20247.738.157.737.977.9773,700
Apr 05, 20248.018.047.978.008.0029,600
Apr 04, 20248.198.197.827.897.8934,200
Apr 03, 20248.008.097.958.018.01201,300
Apr 02, 20248.388.408.078.128.1232,700
Apr 01, 20247.678.087.678.048.0424,200
Mar 28, 20248.268.268.108.148.1416,100
Mar 27, 20248.308.448.218.328.328,900
Mar 26, 20248.528.538.358.538.5314,300
Mar 25, 20248.358.538.308.508.5013,500
Mar 22, 20248.298.358.238.358.3510,800
Mar 21, 20248.268.358.198.298.2929,200
Mar 20, 20248.498.498.158.358.3516,200
Mar 19, 20247.948.457.948.298.2929,300
Mar 18, 20248.388.388.098.178.1725,600
Mar 15, 20247.838.237.838.068.0656,500
Mar 14, 20248.188.308.088.088.0860,900
Mar 13, 20248.298.468.168.468.4647,400
Mar 12, 20248.078.498.078.298.2958,800
Mar 11, 20248.308.308.228.258.2520,500
Mar 08, 20248.558.628.518.568.5635,200
Mar 07, 20248.608.608.408.448.4465,000
Mar 06, 20248.628.628.498.608.6020,700
Mar 05, 20248.078.628.078.508.5042,600
Mar 04, 20248.128.468.128.438.4349,300
Mar 01, 20248.678.678.438.468.4624,200
Feb 29, 20248.388.518.248.278.2755,700
Feb 28, 20248.198.468.188.468.4622,400
Feb 27, 20248.378.378.168.318.3134,200
Feb 26, 20247.858.097.857.987.9883,500
Feb 23, 20248.068.088.038.038.0317,400
Feb 22, 20248.098.187.958.068.0621,600
Feb 21, 20247.978.167.967.987.9836,200
Feb 20, 20248.058.167.808.148.1435,500
Feb 16, 20247.697.817.697.817.8132,600
Feb 15, 20247.507.927.507.817.8136,600
Feb 14, 20247.777.827.647.677.6734,700
Feb 13, 20248.288.287.787.947.9429,800
Feb 12, 20248.388.388.028.108.1020,900
Feb 09, 20247.888.147.888.078.0733,800
Feb 08, 20248.098.098.038.098.0931,300
Feb 07, 20248.188.378.168.298.2993,500
Feb 06, 20248.008.007.907.957.9574,500
Feb 05, 20248.208.208.008.068.0637,100
Feb 02, 20248.188.388.068.338.3329,800
Feb 01, 20248.018.188.018.188.1822,600
Jan 31, 20248.138.248.008.008.0031,800
Jan 30, 20248.118.218.018.098.0930,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...