Nutrien

NTR
🏛️ uk →
58.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-06-12 58.61 58.61 58.61 58.61 0.0M
2023-06-09 59.03 59.03 59.03 59.03 0.0M
2023-06-07 59.28 59.29 59.28 59.29 0.0M
2023-06-06 53.15 54.17 53.15 54.17 0.0M
2023-06-05 55.30 55.30 55.30 55.30 0.0M
2023-06-02 54.46 54.73 54.41 54.73 0.0M
2023-06-01 53.45 53.45 53.45 53.45 0.0M
2023-05-30 54.83 54.83 54.02 54.02 0.0M
2023-05-26 56.48 56.48 56.22 56.22 0.0M
2023-05-25 56.94 56.94 56.68 56.68 0.0M
2023-05-24 58.20 58.38 58.12 58.38 0.0M
2023-05-23 60.06 60.06 59.95 59.95 0.0M
2023-05-22 62.02 62.02 62.02 62.02 0.0M
2023-05-18 60.68 60.70 60.68 60.70 0.0M
2023-05-17 61.18 61.18 61.18 61.18 0.0M
2023-05-12 61.64 61.64 61.64 61.64 0.0M
2023-05-11 59.41 61.33 59.08 61.33 0.0M
2023-05-10 63.91 63.91 63.91 63.91 0.0M
2023-05-09 63.97 63.97 63.97 63.97 0.0M
2023-05-04 66.42 66.42 64.63 64.63 0.0M
2023-05-03 68.54 68.54 68.54 68.54 0.0M
2023-05-02 69.26 69.26 67.92 68.21 0.0M
2023-04-28 68.64 68.71 68.64 68.70 0.0M
2023-04-27 69.19 69.19 68.76 68.83 0.0M
2023-04-26 69.41 69.74 69.41 69.74 0.0M
2023-04-25 71.02 71.02 70.26 70.26 0.0M
2023-04-24 70.83 70.92 70.83 70.92 0.0M
2023-04-21 70.48 70.72 70.48 70.72 0.0M
2023-04-19 73.08 73.24 73.08 73.24 0.0M
2023-04-18 74.72 75.10 74.72 75.10 0.0M
2023-04-17 72.86 73.69 72.86 73.69 0.0M
2023-04-14 73.67 74.41 73.67 74.41 0.0M
2023-04-13 72.00 72.37 71.73 72.37 0.0M
2023-04-12 73.28 73.28 72.64 72.64 0.0M
2023-04-11 71.80 71.80 71.74 71.74 0.0M
2023-04-06 69.99 69.99 68.89 68.99 0.0M
2023-04-05 72.24 72.24 71.48 71.53 0.0M
2023-04-04 74.21 74.21 73.14 73.14 0.0M
2023-04-03 74.94 74.94 74.23 74.23 0.0M
2023-03-31 72.54 72.54 72.54 72.54 0.0M
2023-03-30 73.52 73.52 72.64 72.64 0.0M
2023-03-29 73.11 73.66 72.70 73.66 0.0M
2023-03-28 72.48 72.70 72.48 72.70 0.0M
2023-03-24 72.36 72.36 70.87 71.63 0.0M
2023-03-23 75.01 75.01 74.71 74.95 0.0M
2023-03-21 75.27 75.27 75.02 75.02 0.0M
2023-03-20 73.20 73.39 73.20 73.39 0.0M
2023-03-17 72.99 72.99 72.01 72.01 0.0M
2023-03-16 71.85 72.37 71.85 72.33 0.0M
2023-03-15 73.63 73.63 72.68 72.68 0.0M
2023-03-14 77.20 78.50 76.33 77.16 0.0M
2023-03-13 74.31 74.31 74.31 74.31 0.0M
2023-03-10 78.03 78.03 77.91 77.91 0.0M
2023-03-08 79.59 80.64 79.59 80.64 0.0M
2023-03-07 81.00 81.00 79.51 79.97 0.0M
2023-03-06 80.95 80.95 80.83 80.92 0.0M
2023-03-03 81.79 82.93 81.79 82.93 0.0M
2023-03-02 78.34 78.34 78.05 78.05 0.0M
2023-03-01 78.22 79.27 78.22 79.20 0.0M
2023-02-28 78.19 78.43 78.19 78.43 0.0M
2023-02-27 78.08 78.40 77.82 78.15 0.0M
2023-02-24 76.78 76.78 76.78 76.78 0.0M
2023-02-22 76.14 76.82 76.14 76.45 0.0M
2023-02-21 75.03 75.03 75.03 75.03 0.0M
2023-02-17 76.77 76.77 76.77 76.77 0.0M
2023-02-16 78.55 81.36 78.55 80.48 0.0M
2023-02-15 75.04 75.04 74.77 74.77 0.0M
2023-02-14 78.20 78.20 76.04 76.22 0.0M
2023-02-13 80.03 80.03 78.51 78.51 0.0M
2023-02-10 79.21 79.21 79.21 79.21 0.0M
2023-02-09 78.96 78.96 78.96 78.96 0.0M
2023-02-08 79.07 79.40 79.07 79.40 0.0M
2023-02-07 82.55 82.55 82.55 82.55 0.0M
2023-02-06 81.85 81.85 81.85 81.85 0.0M
2023-02-02 84.10 84.46 83.40 84.46 0.0M
2023-01-31 82.82 82.82 82.82 82.82 0.0M
2023-01-30 80.31 80.31 80.31 80.31 0.0M
2023-01-27 82.88 82.93 82.29 82.29 0.0M
2023-01-26 79.96 80.20 79.96 80.20 0.0M
2023-01-24 77.42 78.19 77.42 78.19 0.0M
2023-01-23 79.03 79.03 78.72 78.97 0.0M
2023-01-19 76.98 76.98 75.26 75.26 0.0M
2023-01-18 78.95 79.05 78.95 79.05 0.0M
2023-01-17 75.92 76.38 75.55 76.38 0.0M
2023-01-13 75.23 75.23 74.60 74.60 0.0M
2023-01-11 74.06 74.06 74.06 74.06 0.0M
2023-01-10 75.74 75.81 75.74 75.81 0.0M
2023-01-09 77.63 77.95 77.59 77.79 0.0M
2023-01-06 75.76 76.97 75.76 76.97 0.0M
2023-01-03 72.93 72.93 72.43 72.43 0.0M