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, 2017 2.420 2.430 2.350 2.370 1,298,517 -0.03(-1.25%)
Oct 30, 2017 2.490 2.272 2.400 2,537,250 +0.10(+4.35%)
Oct 27, 2017 2.220 2.375 2.170 2.300 3,926,955 +0.26(+12.75%)
Oct 26, 2017 2.050 2.070 1.980 2.040 1,261,114 -0.03(-1.45%)
Oct 25, 2017 2.120 2.140 2.050 2.070 1,331,712 -0.07(-3.27%)
Oct 24, 2017 2.350 2.350 2.110 2.140 2,272,707 -0.20(-8.55%)
Oct 23, 2017 2.300 2.360 2.300 2.340 552,034 -0.02(-0.85%)
Oct 20, 2017 2.340 2.380 2.331 2.360 375,975 +0.00(+0.00%)
Oct 19, 2017 2.360 2.410 2.360 2.360 406,788 -0.02(-0.84%)
Oct 18, 2017 2.350 2.390 2.330 2.380 619,241 +0.02(+0.85%)
Oct 17, 2017 2.450 2.450 2.340 2.360 434,708 -0.09(-3.67%)
Oct 16, 2017 2.410 2.500 2.400 2.450 918,372 +0.05(+2.08%)
Oct 13, 2017 2.340 2.410 2.340 2.400 545,387 +0.03(+1.27%)
Oct 12, 2017 2.360 2.385 2.320 2.370 451,175 +0.01(+0.42%)
Oct 11, 2017 2.380 2.380 2.330 2.360 618,208 +0.01(+0.43%)
Oct 10, 2017 2.350 2.360 2.270 2.350 753,657 +0.04(+1.73%)
Oct 09, 2017 2.390 2.390 2.290 2.310 452,348 +0.02(+0.87%)
Oct 06, 2017 2.340 2.340 2.280 2.290 374,770 -0.03(-1.29%)
Oct 05, 2017 2.300 2.370 2.300 2.320 572,997 +0.02(+0.87%)
Oct 04, 2017 2.280 2.300 2.260 2.300 605,464 +0.03(+1.32%)
Oct 03, 2017 2.220 2.285 2.220 2.270 621,526 +0.05(+2.25%)
Oct 02, 2017 2.160 2.240 2.150 2.220 613,732 +0.04(+1.83%)
Sep 29, 2017 2.180 2.200 2.160 2.180 703,805 -0.01(-0.46%)
Sep 28, 2017 2.110 2.200 2.110 2.190 635,606 +0.06(+2.82%)
Sep 27, 2017 2.080 2.140 2.080 2.130 533,860 +0.03(+1.43%)
Sep 26, 2017 2.100 2.120 2.080 2.100 629,975 -0.01(-0.47%)
Sep 25, 2017 2.150 2.155 2.110 2.110 748,048 -0.04(-1.86%)
Sep 22, 2017 2.130 2.190 2.130 2.150 800,545 -0.01(-0.46%)
Sep 21, 2017 2.170 2.180 2.125 2.160 635,662 +0.00(+0.00%)
Sep 20, 2017 2.140 2.200 2.130 2.160 723,105 +0.01(+0.47%)
Sep 19, 2017 2.180 2.215 2.150 2.150 398,766 -0.06(-2.71%)
Sep 18, 2017 2.180 2.240 2.166 2.210 711,351 +0.05(+2.31%)
Sep 15, 2017 2.180 2.180 2.130 2.160 504,616 +0.03(+1.41%)
Sep 14, 2017 2.140 2.150 2.130 2.130 734,836 -0.02(-0.93%)
Sep 13, 2017 2.240 2.240 2.131 2.150 1,126,585 -0.07(-3.15%)
Sep 12, 2017 2.180 2.235 2.170 2.220 959,671 +0.04(+1.83%)
Sep 11, 2017 2.230 2.247 2.170 2.180 854,324 -0.05(-2.24%)
Sep 08, 2017 2.300 2.320 2.200 2.230 1,342,368 -0.04(-1.76%)
Sep 07, 2017 2.190 2.310 2.190 2.270 1,256,511 +0.09(+4.13%)
Sep 06, 2017 2.200 2.240 2.170 2.180 642,340 -0.02(-0.91%)
Sep 05, 2017 2.230 2.300 2.180 2.200 1,111,154 -0.04(-1.79%)
Sep 01, 2017 2.130 2.250 2.130 2.240 1,069,561 +0.11(+5.16%)
Aug 31, 2017 2.110 2.150 2.090 2.130 1,101,061 +0.02(+0.95%)
Aug 30, 2017 2.200 2.220 2.100 2.110 829,061 -0.11(-4.95%)
Aug 29, 2017 2.240 2.260 2.150 2.220 827,955 -0.02(-0.89%)
Aug 28, 2017 2.280 2.280 2.195 2.240 558,112 -0.02(-0.88%)
Aug 25, 2017 2.360 2.360 2.240 2.260 1,261,379 -0.03(-1.31%)
Aug 24, 2017 2.150 2.320 2.120 2.290 1,915,231 +0.17(+8.02%)
Aug 23, 2017 2.070 2.130 2.030 2.120 1,357,578 +0.06(+2.91%)
Aug 22, 2017 2.090 2.120 2.040 2.060 826,392 +0.00(+0.00%)
Aug 21, 2017 2.100 2.120 2.050 2.060 722,468 -0.03(-1.44%)
Aug 18, 2017 2.080 2.130 2.050 2.090 1,020,573 +0.02(+0.97%)
Aug 17, 2017 2.180 2.180 2.060 2.070 1,326,341 -0.08(-3.72%)
Aug 16, 2017 2.140 2.150 2.100 2.150 1,256,257 +0.02(+0.94%)
Aug 15, 2017 2.050 2.160 2.010 2.130 972,689 +0.08(+3.90%)
Aug 14, 2017 2.100 2.105 2.040 2.050 1,337,907 -0.07(-3.30%)
Aug 11, 2017 2.120 2.190 2.100 2.120 1,175,786 -0.04(-1.85%)
Aug 10, 2017 2.350 2.350 1.960 2.160 5,965,093 -0.46(-17.56%)
Aug 09, 2017 2.680 2.690 2.580 2.620 921,229 -0.06(-2.24%)
Aug 08, 2017 2.760 2.760 2.650 2.680 789,199 -0.07(-2.55%)
Aug 07, 2017 2.750 2.760 2.680 2.750 395,546 +0.07(+2.61%)
Aug 04, 2017 2.630 2.700 2.600 2.680 640,025 +0.03(+1.13%)
Aug 03, 2017 2.610 2.660 2.610 2.650 636,284 +0.00(+0.00%)
Aug 02, 2017 2.620 2.670 2.600 2.650 523,940 +0.00(+0.00%)
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.