JSC National Atomic Company Kazatomprom - 0ZQ.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.7	45.4	45.4	48.7	44.1	3,406
October 16, 2025	47.4	48.9	48.9	49.6	47.4	777
October 15, 2025	47	48.5	48.5	49.5	47	1,770
October 14, 2025	47.9	48.2	48.2	48.5	47	881
October 13, 2025	44.9	47.9	47.9	48.8	44.9	1,511
October 10, 2025	47.4	47.5	47.5	48.9	45.9	1,800
October 09, 2025	46	47.4	47.4	48.7	45	2,805
October 08, 2025	45.9	46	46	46.5	45	1,257
October 07, 2025	44.9	46	46	47.1	44.4	5,328
October 06, 2025	46.2	44.9	44.9	46.2	43.4	4,286
October 03, 2025	45	45	45	46.7	44.4	906
October 02, 2025	45.5	45.3	45.3	46.5	45.1	1,752
October 01, 2025	45.6	45.5	45.5	46.4	45	1,900
September 30, 2025	44.5	45.5	45.5	45.8	43.6	1,233
September 29, 2025	43.7	44.5	44.5	44.8	42.4	2,287
September 26, 2025	45	43.2	43	45	43	2,038
September 25, 2025	42.5	43.4	43.4	44.3	41.7	2,579
September 24, 2025	42.3	43.6	43.6	43.7	42.2	1,083
September 23, 2025	43.5	43.2	43.2	43.8	41.4	1,276
September 22, 2025	42.4	43.5	43.5	44.5	42.3	3,497
September 19, 2025	44.1	42.2	42.2	44.1	42.2	794
September 18, 2025	40.9	40.9	40.9	40.9	40.9	1,195
September 17, 2025	42	40.9	40.9	43.5	40.2	1,986
September 16, 2025	42.6	43.4	43.4	44.3	42.6	5,460
September 15, 2025	42.6	42.7	42.7	42.7	41.3	2,575
September 12, 2025	42	42.3	42.3	42.4	41.7	2,073
September 11, 2025	42	42.5	42.5	42.7	41.2	3,584
September 10, 2025	41.3	40	40	42.2	39.7	677
September 09, 2025	40.7	42.4	42.4	42.4	40.3	1,710
September 08, 2025	40.2	41.5	41.5	42.4	38.9	4,202
September 05, 2025	38.4	40	40	40	38.2	1,312
September 04, 2025	39	39.4	39.4	39.9	37.5	2,369
September 03, 2025	39.5	40	40	40.4	39.1	456
September 02, 2025	38.8	39.5	39.5	40.1	38.7	1,755
September 01, 2025	39.1	39.6	39.6	39.9	37.6	645
August 29, 2025	38	38.5	40	39.6	38	3,772
August 28, 2025	38.5	37.8	37.8	39.5	37.6	2,602
August 27, 2025	39.4	38.5	38.5	39.6	38.1	1,800
August 26, 2025	38	38.5	38.5	39.9	37.2	9,366
August 25, 2025	36.9	38	38	38.2	36.7	1,200
August 22, 2025	36.4	37.1	37.1	38.4	36.4	869
August 21, 2025	36.4	36.6	36.6	37.5	36	3,760
August 20, 2025	37.3	36.4	36.4	38	36.1	424
August 19, 2025	37.5	37.3	37.3	38.5	36.7	832
August 18, 2025	37.4	38.4	38.4	38.5	37.4	2,521
August 15, 2025	39	38.1	38.1	39	37.4	1,703
August 14, 2025	37.6	38.3	38.3	39	35.6	2,282
August 13, 2025	37.5	37.6	37.6	38.3	37	146
August 12, 2025	37.5	37.5	37.5	38.4	37.1	976
August 11, 2025	37.5	37.5	37.5	38.5	37	2,000
August 08, 2025	38	38	38	38.1	37.4	471
August 07, 2025	37.8	38.5	38.5	38.7	37.1	4,198
August 06, 2025	37.3	37.8	37.8	38.3	36	2,469
August 05, 2025	36.9	36.6	36.6	37.6	36.2	2,527
August 04, 2025	37.4	36.9	36.9	37.4	35.8	1,282
August 01, 2025	35.7	37	37	37.8	35.4	2,015
July 31, 2025	37.9	36.7	36.7	37.9	35.8	967
July 30, 2025	36.8	36.5	36.5	37.7	36.2	2,405
July 29, 2025	37.4	36.8	36.8	38.3	36.6	3,143
July 28, 2025	36.3	36.8	36.8	38	36.2	1,444

JSC National Atomic Company Kazatomprom (0ZQ.F) FSX