Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevsun Resources Ltd (NY: NSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.560 1.560 1.510 1.510 406,000 -0.07(-4.43%)
Oct 28, 2005 1.550 1.580 1.530 1.580 49,100 +0.03(+1.94%)
Oct 27, 2005 1.590 1.650 1.550 1.550 171,000 -0.04(-2.52%)
Oct 26, 2005 1.630 1.640 1.580 1.590 31,000 -0.02(-1.24%)
Oct 25, 2005 1.600 1.650 1.580 1.610 37,700 +0.06(+3.87%)
Oct 24, 2005 1.550 1.600 1.550 1.550 188,700 -0.03(-1.90%)
Oct 21, 2005 1.550 1.610 1.540 1.580 173,500 +0.02(+1.28%)
Oct 20, 2005 1.650 1.660 1.520 1.560 234,500 -0.09(-5.45%)
Oct 19, 2005 1.550 1.650 1.550 1.650 107,500 -0.01(-0.60%)
Oct 18, 2005 1.730 1.730 1.610 1.660 62,000 -0.04(-2.35%)
Oct 17, 2005 1.660 1.700 1.650 1.700 80,800 +0.09(+5.59%)
Oct 14, 2005 1.640 1.670 1.590 1.610 222,200 -0.06(-3.59%)
Oct 13, 2005 1.700 1.700 1.560 1.670 115,800 -0.04(-2.34%)
Oct 12, 2005 1.760 1.810 1.690 1.710 83,500 -0.05(-2.84%)
Oct 11, 2005 1.800 1.820 1.750 1.760 297,000 -0.03(-1.68%)
Oct 10, 2005 1.800 1.870 1.780 1.790 65,900 +0.01(+0.56%)
Oct 07, 2005 1.750 1.790 1.750 1.780 96,700 +0.03(+1.71%)
Oct 06, 2005 1.790 1.800 1.700 1.750 319,400 -0.23(-11.62%)
Oct 05, 2005 2.040 2.040 1.970 1.980 33,000 -0.06(-2.94%)
Oct 04, 2005 2.050 2.070 2.020 2.040 22,300 -0.03(-1.45%)
Oct 03, 2005 2.130 2.130 2.050 2.070 46,300 -0.03(-1.43%)
Sep 30, 2005 2.160 2.210 2.090 2.100 79,600 -0.04(-1.87%)
Sep 29, 2005 2.100 2.180 2.100 2.140 76,200 +0.04(+1.90%)
Sep 28, 2005 2.010 2.110 1.970 2.100 87,100 +0.04(+1.94%)
Sep 27, 2005 2.020 2.060 2.000 2.060 119,600 +0.01(+0.49%)
Sep 26, 2005 2.020 2.110 1.968 2.050 134,000 +0.03(+1.49%)
Sep 23, 2005 2.020 2.070 1.980 2.020 58,100 -0.04(-1.94%)
Sep 22, 2005 2.030 2.080 2.000 2.060 115,300 +0.04(+1.98%)
Sep 21, 2005 1.980 2.060 1.980 2.020 24,600 +0.03(+1.51%)
Sep 20, 2005 2.070 2.140 1.990 1.990 132,800 -0.12(-5.69%)
Sep 19, 2005 2.080 2.154 2.030 2.110 235,000 +0.04(+1.93%)
Sep 16, 2005 1.980 2.090 1.930 2.070 237,600 +0.15(+7.81%)
Sep 15, 2005 1.840 1.950 1.820 1.920 139,500 +0.13(+7.26%)
Sep 14, 2005 1.690 1.820 1.670 1.790 43,800 +0.12(+7.19%)
Sep 13, 2005 1.640 1.730 1.640 1.670 67,700 +0.01(+0.60%)
Sep 12, 2005 1.660 1.700 1.630 1.660 97,500 +0.00(+0.00%)
Sep 09, 2005 1.620 1.690 1.600 1.660 83,700 +0.05(+3.11%)
Sep 08, 2005 1.610 1.690 1.610 1.610 42,300 +0.01(+0.63%)
Sep 07, 2005 1.630 1.630 1.590 1.600 47,900 -0.03(-1.84%)
Sep 06, 2005 1.710 1.710 1.630 1.630 32,900 -0.05(-2.98%)
Sep 02, 2005 1.660 1.720 1.650 1.680 102,100 +0.05(+3.07%)
Sep 01, 2005 1.640 1.680 1.610 1.630 30,700 +0.04(+2.52%)
Aug 31, 2005 1.550 1.600 1.550 1.590 67,400 +0.05(+3.25%)
Aug 30, 2005 1.530 1.560 1.510 1.540 200,700 -0.02(-1.28%)
Aug 29, 2005 1.560 1.580 1.540 1.560 72,600 -0.02(-1.27%)
Aug 26, 2005 1.600 1.610 1.560 1.580 99,300 +0.00(+0.00%)
Aug 25, 2005 1.700 1.700 1.510 1.580 253,100 -0.12(-7.06%)
Aug 24, 2005 1.730 1.740 1.690 1.700 24,000 -0.04(-2.30%)
Aug 23, 2005 1.740 1.750 1.680 1.740 66,200 +0.02(+1.16%)
Aug 22, 2005 1.720 1.740 1.720 1.720 14,500 -0.02(-1.15%)
Aug 19, 2005 1.720 1.750 1.710 1.740 55,900 +0.02(+1.16%)
Aug 18, 2005 1.740 1.740 1.720 1.720 27,100 +0.00(+0.00%)
Aug 17, 2005 1.730 1.810 1.710 1.720 60,600 -0.07(-3.91%)
Aug 16, 2005 1.750 1.800 1.730 1.790 138,400 +0.03(+1.70%)
Aug 15, 2005 1.910 1.910 1.750 1.760 156,300 -0.07(-3.83%)
Aug 12, 2005 1.930 1.930 1.830 1.830 103,300 -0.05(-2.66%)
Aug 11, 2005 1.750 1.880 1.740 1.880 121,100 +0.14(+8.05%)
Aug 10, 2005 1.690 1.770 1.690 1.740 60,400 +0.06(+3.57%)
Aug 09, 2005 1.670 1.730 1.660 1.680 69,700 -0.01(-0.59%)
Aug 08, 2005 1.780 1.840 1.670 1.690 101,400 -0.09(-5.06%)
Aug 05, 2005 1.890 1.890 1.780 1.780 38,100 -0.08(-4.30%)
Aug 04, 2005 1.920 1.930 1.850 1.860 119,200 +0.01(+0.54%)
Aug 03, 2005 1.800 1.850 1.740 1.850 219,500 +0.08(+4.52%)
Aug 02, 2005 1.750 1.800 1.750 1.770 61,300 -0.03(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.