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 (%)
Feb 27, 2009 1.150 1.160 1.080 1.150 0 +0.00(+0.00%)
Feb 26, 2009 1.230 1.230 1.100 1.150 222,201 +0.04(+3.60%)
Feb 25, 2009 1.120 1.180 1.070 1.110 455,150 -0.06(-5.13%)
Feb 24, 2009 1.300 1.370 1.070 1.170 599,985 -0.12(-9.30%)
Feb 23, 2009 1.400 1.400 1.250 1.290 780,875 -0.06(-4.44%)
Feb 20, 2009 1.320 1.400 1.260 1.350 619,581 +0.06(+4.65%)
Feb 19, 2009 1.300 1.300 1.220 1.290 474,718 +0.00(+0.00%)
Feb 18, 2009 1.170 1.350 1.140 1.290 971,276 +0.11(+9.32%)
Feb 17, 2009 1.150 1.230 1.080 1.180 945,678 +0.10(+9.26%)
Feb 13, 2009 1.140 1.150 1.060 1.080 86,047 -0.05(-4.42%)
Feb 12, 2009 1.080 1.130 1.010 1.130 236,352 +0.06(+5.61%)
Feb 11, 2009 1.010 1.150 1.010 1.070 288,307 +0.07(+7.00%)
Feb 10, 2009 1.120 1.150 1.000 1.000 197,544 -0.09(-8.26%)
Feb 09, 2009 1.140 1.150 1.080 1.090 238,755 -0.08(-6.84%)
Feb 06, 2009 1.160 1.212 1.120 1.170 379,002 +0.01(+0.86%)
Feb 05, 2009 1.140 1.200 1.060 1.160 363,731 +0.08(+7.41%)
Feb 04, 2009 1.050 1.150 1.010 1.080 313,506 +0.07(+6.93%)
Feb 03, 2009 1.050 1.050 0.9400 1.010 135,788 +0.04(+4.12%)
Feb 02, 2009 1.060 1.060 0.9500 0.9700 224,490 -0.09(-8.49%)
Jan 30, 2009 1.100 1.160 1.020 1.060 0 +0.01(+0.95%)
Jan 29, 2009 0.8800 1.060 0.8800 1.050 373,877 +0.14(+15.38%)
Jan 28, 2009 0.9500 0.9600 0.9000 0.9100 233,679 -0.01(-1.09%)
Jan 27, 2009 0.9300 0.9400 0.8500 0.9200 188,235 +0.02(+2.22%)
Jan 26, 2009 0.8500 0.9400 0.8011 0.9000 608,805 +0.08(+9.76%)
Jan 23, 2009 0.7000 0.8500 0.7000 0.8200 366,186 +0.12(+17.14%)
Jan 22, 2009 0.7400 0.7600 0.6900 0.7000 228,035 -0.04(-5.41%)
Jan 21, 2009 0.7800 0.8000 0.7000 0.7400 249,523 -0.06(-7.50%)
Jan 20, 2009 0.8500 0.8700 0.7800 0.8000 170,660 -0.02(-2.44%)
Jan 16, 2009 0.7300 0.8236 0.7300 0.8200 230,321 +0.10(+13.89%)
Jan 15, 2009 0.6500 0.7800 0.6300 0.7200 330,532 +0.04(+5.88%)
Jan 14, 2009 0.7100 0.7200 0.6416 0.6800 309,701 -0.01(-1.45%)
Jan 13, 2009 0.7200 0.7300 0.6800 0.6900 210,622 -0.03(-4.17%)
Jan 12, 2009 0.7300 0.7400 0.7000 0.7200 287,960 -0.05(-6.49%)
Jan 09, 2009 0.8200 0.8200 0.7400 0.7700 178,806 +0.00(+0.01%)
Jan 08, 2009 0.7800 0.8600 0.7200 0.7699 337,812 +0.04(+5.47%)
Jan 07, 2009 0.8000 0.8000 0.7300 0.7300 260,848 -0.05(-6.41%)
Jan 06, 2009 0.7900 0.8700 0.7300 0.7800 514,438 +0.03(+4.00%)
Jan 05, 2009 0.7600 0.7800 0.7100 0.7500 158,736 -0.06(-7.41%)
Jan 02, 2009 0.7500 0.8300 0.7256 0.8100 0 +0.09(+12.50%)
Jan 01, 2009 0.6800 0.8000 0.6800 0.7200 0 +0.00(+0.00%)
Dec 31, 2008 0.6800 0.8000 0.6800 0.7200 270,539 +0.01(+1.41%)
Dec 30, 2008 0.7900 0.7900 0.7063 0.7100 288,980 -0.04(-5.33%)
Dec 29, 2008 0.7000 0.7800 0.7000 0.7500 341,972 +0.04(+5.63%)
Dec 26, 2008 0.7400 0.7400 0.6800 0.7100 198,335 +0.02(+2.90%)
Dec 24, 2008 0.6300 0.7000 0.6300 0.6900 103,126 +0.04(+6.15%)
Dec 23, 2008 0.7000 0.7300 0.6300 0.6500 207,522 -0.05(-7.14%)
Dec 22, 2008 0.7100 0.7500 0.6800 0.7000 309,857 -0.01(-1.41%)
Dec 19, 2008 0.7800 0.8000 0.7100 0.7100 1,363,153 -0.08(-10.13%)
Dec 18, 2008 0.7700 0.8300 0.7300 0.7900 1,134,050 +0.05(+6.76%)
Dec 17, 2008 0.9100 0.9100 0.7000 0.7400 384,094 -0.06(-7.50%)
Dec 16, 2008 0.7000 0.8400 0.6800 0.8000 727,767 +0.17(+26.98%)
Dec 15, 2008 0.6500 0.8000 0.6201 0.6300 644,269 +0.03(+5.00%)
Dec 12, 2008 0.5000 0.6300 0.5000 0.6000 629,841 +0.11(+22.45%)
Dec 11, 2008 0.4400 0.5300 0.4300 0.4900 553,480 +0.08(+19.51%)
Dec 10, 2008 0.4000 0.4500 0.3900 0.4100 923,729 +0.02(+5.29%)
Dec 09, 2008 0.3800 0.4100 0.3702 0.3894 566,532 -0.01(-2.65%)
Dec 08, 2008 0.4001 0.4200 0.3800 0.4000 363,137 +0.02(+5.26%)
Dec 05, 2008 0.3601 0.4000 0.3308 0.3800 0 -0.01(-2.56%)
Dec 04, 2008 0.3700 0.4100 0.3600 0.3900 247,950 -0.01(-2.50%)
Dec 03, 2008 0.3900 0.4200 0.3700 0.4000 411,097 -0.01(-2.44%)
Dec 02, 2008 0.4600 0.4700 0.3600 0.4100 730,844 -0.04(-8.89%)
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.