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 (%)
Dec 30, 2011 5.450 5.650 5.390 5.530 370,293 +0.14(+2.60%)
Dec 29, 2011 5.270 5.450 5.160 5.390 414,734 +0.06(+1.13%)
Dec 28, 2011 5.570 5.570 5.270 5.330 338,165 -0.14(-2.56%)
Dec 27, 2011 5.620 5.915 5.470 5.470 148,682 -0.15(-2.67%)
Dec 23, 2011 5.500 5.700 5.450 5.620 241,434 -0.18(-3.10%)
Dec 21, 2011 5.700 5.870 5.670 5.800 293,060 -0.02(-0.34%)
Dec 20, 2011 5.390 5.890 5.390 5.820 542,564 +0.60(+11.49%)
Dec 19, 2011 5.360 5.450 5.140 5.220 427,290 -0.07(-1.32%)
Dec 16, 2011 5.050 5.440 5.040 5.290 1,234,514 +0.34(+6.87%)
Dec 15, 2011 5.710 5.750 4.880 4.950 1,165,746 -0.66(-11.76%)
Dec 14, 2011 5.600 5.760 5.330 5.610 1,062,811 -0.09(-1.58%)
Dec 13, 2011 5.770 5.890 5.620 5.700 540,268 -0.07(-1.21%)
Dec 12, 2011 5.690 5.780 5.620 5.770 426,595 -0.14(-2.37%)
Dec 09, 2011 5.800 5.950 5.690 5.910 366,526 +0.07(+1.20%)
Dec 08, 2011 5.950 5.950 5.680 5.840 418,784 -0.16(-2.67%)
Dec 07, 2011 6.020 6.020 5.820 6.000 371,615 -0.01(-0.17%)
Dec 06, 2011 5.820 6.020 5.720 6.010 503,546 +0.13(+2.21%)
Dec 05, 2011 5.870 5.990 5.790 5.880 321,076 -0.01(-0.17%)
Dec 02, 2011 6.080 6.080 5.750 5.890 556,459 -0.13(-2.16%)
Dec 01, 2011 5.930 6.050 5.820 6.020 336,645 +0.13(+2.21%)
Nov 30, 2011 5.750 5.930 5.730 5.890 368,574 +0.37(+6.70%)
Nov 29, 2011 5.360 5.580 5.310 5.520 314,319 +0.16(+2.99%)
Nov 28, 2011 5.310 5.460 5.300 5.360 308,513 +0.26(+5.10%)
Nov 25, 2011 5.160 5.360 5.080 5.100 172,408 -0.13(-2.49%)
Nov 23, 2011 5.330 5.390 5.080 5.230 289,356 -0.10(-1.88%)
Nov 22, 2011 5.210 5.400 5.210 5.330 400,119 +0.11(+2.11%)
Nov 21, 2011 5.320 5.330 4.990 5.220 593,912 -0.16(-2.97%)
Nov 18, 2011 5.750 5.750 5.360 5.380 483,226 -0.29(-5.11%)
Nov 17, 2011 5.570 5.750 5.450 5.670 517,364 -0.01(-0.21%)
Nov 16, 2011 5.790 5.870 5.640 5.682 338,438 -0.16(-2.71%)
Nov 15, 2011 5.820 5.910 5.710 5.840 253,542 -0.05(-0.85%)
Nov 14, 2011 6.050 6.100 5.860 5.890 274,360 -0.15(-2.48%)
Nov 11, 2011 5.940 6.100 5.830 6.040 332,138 +0.16(+2.72%)
Nov 10, 2011 5.820 6.030 5.790 5.880 336,375 +0.10(+1.73%)
Nov 09, 2011 5.950 6.120 5.780 5.780 469,301 -0.29(-4.78%)
Nov 08, 2011 6.060 6.190 6.010 6.070 261,839 -0.05(-0.82%)
Nov 07, 2011 5.960 6.180 5.950 6.120 377,271 +0.20(+3.38%)
Nov 04, 2011 5.850 5.960 5.690 5.920 360,441 +0.02(+0.34%)
Nov 03, 2011 5.470 5.920 5.370 5.900 972,897 +0.50(+9.26%)
Nov 02, 2011 5.560 5.560 5.280 5.400 972,702 -0.06(-1.10%)
Nov 01, 2011 5.030 5.580 4.940 5.460 1,267,008 +0.14(+2.63%)
Oct 31, 2011 5.280 5.420 5.200 5.320 459,568 -0.10(-1.85%)
Oct 28, 2011 5.190 5.580 5.170 5.420 583,169 +0.17(+3.24%)
Oct 27, 2011 5.380 5.470 5.160 5.250 659,261 -0.03(-0.57%)
Oct 26, 2011 5.180 5.360 5.040 5.280 722,122 +0.19(+3.73%)
Oct 25, 2011 4.950 5.240 4.770 5.090 675,253 +0.16(+3.25%)
Oct 24, 2011 4.760 4.970 4.580 4.930 704,069 +0.26(+5.57%)
Oct 21, 2011 4.710 4.830 4.640 4.670 573,483 +0.04(+0.86%)
Oct 20, 2011 4.430 4.680 4.320 4.630 1,007,037 +0.11(+2.43%)
Oct 19, 2011 5.420 5.430 4.390 4.520 2,302,721 -0.97(-17.67%)
Oct 18, 2011 5.300 5.550 4.980 5.490 781,663 +0.25(+4.77%)
Oct 17, 2011 5.510 5.510 5.210 5.240 460,345 -0.23(-4.20%)
Oct 14, 2011 5.420 5.620 5.320 5.470 393,825 +0.10(+1.86%)
Oct 13, 2011 5.390 5.580 5.210 5.370 426,552 -0.05(-0.92%)
Oct 12, 2011 5.490 5.620 5.400 5.420 371,376 +0.02(+0.37%)
Oct 11, 2011 5.240 5.440 5.210 5.400 323,167 +0.10(+1.89%)
Oct 10, 2011 5.280 5.340 5.140 5.300 311,117 +0.19(+3.72%)
Oct 07, 2011 5.430 5.460 5.000 5.110 486,771 -0.29(-5.37%)
Oct 06, 2011 5.210 5.500 5.170 5.400 678,649 +0.23(+4.45%)
Oct 05, 2011 4.750 5.190 4.660 5.170 785,229 +0.49(+10.47%)
Oct 04, 2011 4.750 4.790 4.420 4.680 797,306 -0.20(-4.10%)
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.