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 (%)
Apr 30, 2018 2.800 2.800 2.715 2.780 511,245 +0.03(+1.09%)
Apr 27, 2018 2.720 2.840 2.690 2.750 967,646 +0.09(+3.38%)
Apr 26, 2018 2.700 2.710 2.640 2.660 557,738 -0.02(-0.75%)
Apr 25, 2018 2.670 2.740 2.640 2.680 368,127 +0.02(+0.75%)
Apr 24, 2018 2.680 2.690 2.650 2.660 238,277 -0.01(-0.37%)
Apr 23, 2018 2.670 2.690 2.610 2.670 373,526 -0.02(-0.74%)
Apr 20, 2018 2.690 2.750 2.650 2.690 375,879 -0.02(-0.74%)
Apr 19, 2018 2.750 2.760 2.660 2.710 545,910 -0.04(-1.45%)
Apr 18, 2018 2.790 2.850 2.750 2.750 760,585 +0.01(+0.36%)
Apr 17, 2018 2.700 2.750 2.645 2.740 760,751 +0.06(+2.24%)
Apr 16, 2018 2.670 2.680 2.610 2.680 692,178 +0.05(+1.90%)
Apr 13, 2018 2.630 2.650 2.600 2.630 503,048 -0.01(-0.38%)
Apr 12, 2018 2.600 2.665 2.540 2.640 1,172,487 +0.08(+3.13%)
Apr 11, 2018 2.570 2.610 2.550 2.560 511,901 +0.01(+0.39%)
Apr 10, 2018 2.500 2.590 2.480 2.550 1,222,618 +0.08(+3.24%)
Apr 09, 2018 2.410 2.490 2.410 2.470 362,060 +0.04(+1.65%)
Apr 06, 2018 2.440 2.470 2.400 2.430 475,408 -0.02(-0.82%)
Apr 05, 2018 2.350 2.460 2.350 2.450 269,769 +0.05(+2.08%)
Apr 04, 2018 2.430 2.430 2.370 2.400 408,395 -0.05(-2.04%)
Apr 03, 2018 2.410 2.460 2.410 2.450 432,475 +0.01(+0.41%)
Apr 02, 2018 2.390 2.450 2.380 2.440 972,769 +0.06(+2.52%)
Mar 29, 2018 2.380 2.380 2.380 0 +0.12(+5.31%)
Mar 28, 2018 2.330 2.350 2.250 2.260 450,310 -0.07(-3.00%)
Mar 27, 2018 2.290 2.420 2.290 2.330 858,657 +0.03(+1.30%)
Mar 26, 2018 2.250 2.315 2.250 2.300 441,108 +0.05(+2.22%)
Mar 23, 2018 2.300 2.330 2.250 2.250 700,477 -0.03(-1.32%)
Mar 22, 2018 2.370 2.400 2.275 2.280 665,339 -0.12(-5.00%)
Mar 21, 2018 2.330 2.420 2.330 2.400 638,135 +0.08(+3.45%)
Mar 20, 2018 2.290 2.350 2.290 2.320 754,349 -0.01(-0.43%)
Mar 19, 2018 2.340 2.350 2.260 2.330 386,051 -0.03(-1.27%)
Mar 16, 2018 2.350 2.370 2.340 2.360 380,224 +0.03(+1.29%)
Mar 15, 2018 2.370 2.370 2.310 2.330 467,736 -0.07(-2.92%)
Mar 14, 2018 2.390 2.408 2.355 2.400 436,431 +0.02(+0.84%)
Mar 13, 2018 2.370 2.430 2.355 2.380 603,471 +0.00(+0.00%)
Mar 12, 2018 2.350 2.390 2.340 2.380 405,247 +0.03(+1.28%)
Mar 09, 2018 2.290 2.370 2.280 2.350 709,844 +0.08(+3.52%)
Mar 08, 2018 2.290 2.290 2.230 2.270 405,232 +0.01(+0.44%)
Mar 07, 2018 2.260 479,989 +0.04(+1.80%)
Mar 06, 2018 2.310 2.370 2.180 2.220 1,470,354 -0.07(-3.06%)
Mar 05, 2018 2.290 2.330 2.210 2.290 629,760 +0.00(+0.00%)
Mar 02, 2018 2.240 2.340 2.220 2.290 1,802,138 +0.09(+4.09%)
Mar 01, 2018 2.170 2.220 2.160 2.200 560,170 +0.02(+0.92%)
Feb 28, 2018 2.190 2.220 2.170 2.180 633,086 -0.01(-0.46%)
Feb 27, 2018 2.250 2.290 2.180 2.190 445,702 -0.09(-3.95%)
Feb 26, 2018 2.170 2.285 2.160 2.280 774,903 +0.07(+3.17%)
Feb 23, 2018 2.100 2.230 2.100 2.210 1,288,534 +0.03(+1.38%)
Feb 22, 2018 2.190 2.220 2.155 2.180 577,026 -0.02(-0.91%)
Feb 21, 2018 2.170 2.215 2.168 2.200 522,335 +0.02(+0.92%)
Feb 20, 2018 2.200 2.200 2.140 2.180 527,346 -0.03(-1.36%)
Feb 16, 2018 2.210 2.210 2.210 0 -0.04(-1.78%)
Feb 15, 2018 2.280 2.280 2.160 2.250 862,632 -0.02(-0.88%)
Feb 14, 2018 2.170 2.300 2.150 2.270 1,353,593 +0.11(+5.09%)
Feb 13, 2018 2.140 2.210 2.140 2.160 512,504 +0.01(+0.47%)
Feb 12, 2018 2.200 2.230 2.134 2.150 643,791 -0.02(-0.92%)
Feb 09, 2018 2.120 2.175 2.075 2.170 1,112,828 +0.06(+2.84%)
Feb 08, 2018 2.050 2.160 2.046 2.110 1,545,680 +0.04(+1.93%)
Feb 07, 2018 2.110 2.110 2.030 2.070 764,841 -0.02(-0.96%)
Feb 06, 2018 2.040 2.095 2.030 2.090 705,447 +0.05(+2.45%)
Feb 05, 2018 2.030 2.080 2.000 2.040 882,213 +0.02(+0.99%)
Feb 02, 2018 2.160 2.180 2.020 2.020 1,268,298 -0.13(-6.05%)
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.