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, 2018 4.430 4.460 4.400 4.440 531,932 +0.00(+0.00%)
Oct 30, 2018 4.410 4.450 4.410 4.440 331,936 +0.02(+0.45%)
Oct 29, 2018 4.440 4.453 4.410 4.420 417,235 -0.03(-0.67%)
Oct 26, 2018 4.420 4.470 4.390 4.450 307,200 +0.02(+0.45%)
Oct 25, 2018 4.450 4.470 4.430 4.430 358,792 -0.04(-0.89%)
Oct 24, 2018 4.390 4.480 4.390 4.470 951,424 +0.09(+2.05%)
Oct 23, 2018 4.360 4.410 4.340 4.380 402,884 +0.03(+0.69%)
Oct 22, 2018 4.400 4.410 4.350 4.350 375,107 -0.05(-1.14%)
Oct 19, 2018 4.390 4.420 4.380 4.400 332,600 +0.01(+0.23%)
Oct 18, 2018 4.400 4.420 4.370 4.390 293,710 -0.02(-0.45%)
Oct 17, 2018 4.410 4.445 4.370 4.410 306,130 +0.02(+0.46%)
Oct 16, 2018 4.390 4.420 4.380 4.390 285,976 +0.00(+0.00%)
Oct 15, 2018 4.430 4.430 4.365 4.390 380,891 -0.02(-0.45%)
Oct 12, 2018 4.420 4.430 4.385 4.410 489,800 +0.00(+0.00%)
Oct 11, 2018 4.380 4.420 4.380 4.410 400,693 +0.02(+0.46%)
Oct 10, 2018 4.430 4.450 4.390 4.390 454,385 -0.05(-1.13%)
Oct 09, 2018 4.420 4.460 4.420 4.440 295,787 +0.02(+0.45%)
Oct 08, 2018 4.450 4.450 4.410 4.420 469,061 -0.05(-1.12%)
Oct 05, 2018 4.470 4.490 4.460 4.470 375,000 -0.01(-0.22%)
Oct 04, 2018 4.470 4.500 4.470 4.480 396,338 +0.00(+0.00%)
Oct 03, 2018 4.520 4.520 4.470 4.480 389,891 -0.02(-0.44%)
Oct 02, 2018 4.500 4.530 4.495 4.500 409,639 +0.00(+0.00%)
Oct 01, 2018 4.450 4.520 4.450 4.500 993,066 +0.07(+1.58%)
Sep 28, 2018 4.430 4.480 4.420 4.430 2,381,800 +0.00(+0.00%)
Sep 27, 2018 4.430 4.440 4.390 4.430 305,643 +0.00(+0.00%)
Sep 26, 2018 4.440 4.460 4.410 4.430 2,256,062 -0.04(-0.89%)
Sep 25, 2018 4.450 4.470 4.410 4.470 552,893 +0.02(+0.45%)
Sep 24, 2018 4.450 4.470 4.450 4.450 381,953 -0.01(-0.22%)
Sep 21, 2018 4.460 4.500 4.460 4.460 1,209,400 -0.02(-0.45%)
Sep 20, 2018 4.460 4.480 4.450 4.480 1,438,290 +0.02(+0.45%)
Sep 19, 2018 4.430 4.490 4.430 4.460 1,319,759 +0.00(+0.00%)
Sep 18, 2018 4.450 4.480 4.450 4.460 1,380,620 +0.00(+0.00%)
Sep 17, 2018 4.440 4.480 4.440 4.460 830,811 +0.01(+0.22%)
Sep 14, 2018 4.440 4.450 4.430 4.450 1,238,500 +0.01(+0.23%)
Sep 13, 2018 4.450 4.450 4.420 4.440 1,008,474 -0.01(-0.22%)
Sep 12, 2018 4.420 4.460 4.410 4.450 2,099,409 +0.03(+0.68%)
Sep 11, 2018 4.400 4.430 4.395 4.420 2,245,724 +0.01(+0.23%)
Sep 10, 2018 4.400 4.420 4.390 4.410 1,439,761 +0.01(+0.23%)
Sep 07, 2018 4.410 4.440 4.390 4.400 5,561,200 -0.02(-0.45%)
Sep 06, 2018 4.390 4.450 4.390 4.420 6,147,474 +0.01(+0.23%)
Sep 05, 2018 4.370 4.410 4.370 4.410 13,644,127 +0.67(+17.91%)
Sep 04, 2018 3.710 3.760 3.710 3.740 1,386,409 -0.04(-1.06%)
Aug 31, 2018 3.780 3.780 3.780 0 +0.02(+0.53%)
Aug 30, 2018 3.760 3.770 3.715 3.760 289,147 +0.01(+0.27%)
Aug 29, 2018 3.700 3.760 3.700 3.750 324,027 +0.03(+0.81%)
Aug 28, 2018 3.690 3.760 3.690 3.720 271,606 +0.02(+0.54%)
Aug 27, 2018 3.690 3.740 3.690 3.700 309,802 -0.01(-0.27%)
Aug 24, 2018 3.650 3.710 3.650 3.710 293,200 +0.07(+1.92%)
Aug 23, 2018 3.650 3.690 3.640 3.640 339,465 -0.04(-1.09%)
Aug 22, 2018 3.660 3.700 3.650 3.680 242,030 +0.02(+0.55%)
Aug 21, 2018 3.660 3.700 3.630 3.660 431,980 +0.00(+0.00%)
Aug 20, 2018 3.670 3.680 3.650 3.660 408,497 -0.02(-0.54%)
Aug 17, 2018 3.690 3.700 3.640 3.680 1,090,800 +0.02(+0.55%)
Aug 16, 2018 3.680 3.710 3.640 3.660 716,438 -0.02(-0.54%)
Aug 15, 2018 3.750 3.750 3.620 3.680 1,148,074 -0.10(-2.65%)
Aug 14, 2018 3.740 3.790 3.740 3.780 458,258 +0.03(+0.80%)
Aug 13, 2018 3.790 3.800 3.720 3.750 512,366 +0.00(+0.00%)
Aug 10, 2018 3.780 3.780 3.720 3.750 665,400 -0.02(-0.53%)
Aug 09, 2018 3.750 3.890 3.725 3.770 1,333,818 +0.00(+0.00%)
Aug 08, 2018 3.730 3.780 3.700 3.770 743,506 +0.03(+0.80%)
Aug 07, 2018 3.660 3.780 3.660 3.740 644,675 +0.09(+2.47%)
Aug 06, 2018 3.630 3.650 3.555 3.650 774,227 -0.02(-0.54%)
Aug 03, 2018 3.640 3.700 3.640 3.670 625,800 +0.00(+0.00%)
Aug 02, 2018 3.670 3.690 3.655 3.670 867,465 -0.02(-0.54%)
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.