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 (%)
Jul 31, 2006 2.920 3.050 2.880 3.050 101,200 +0.12(+4.10%)
Jul 28, 2006 2.920 2.930 2.890 2.930 66,100 +0.04(+1.38%)
Jul 27, 2006 3.000 3.080 2.850 2.890 160,900 -0.07(-2.36%)
Jul 26, 2006 2.820 2.980 2.800 2.960 135,300 +0.11(+3.86%)
Jul 25, 2006 2.700 2.850 2.680 2.850 109,600 +0.16(+5.95%)
Jul 24, 2006 2.580 2.720 2.550 2.690 167,400 +0.10(+3.86%)
Jul 21, 2006 2.690 2.690 2.580 2.590 74,900 -0.06(-2.26%)
Jul 20, 2006 2.780 2.780 2.620 2.650 90,600 -0.08(-2.93%)
Jul 19, 2006 2.590 2.750 2.590 2.730 87,800 +0.11(+4.20%)
Jul 18, 2006 2.760 2.790 2.610 2.620 137,400 -0.12(-4.38%)
Jul 17, 2006 2.830 2.830 2.700 2.740 133,000 -0.10(-3.52%)
Jul 14, 2006 2.800 2.840 2.780 2.840 73,700 +0.08(+2.90%)
Jul 13, 2006 2.820 2.822 2.710 2.760 88,500 -0.03(-1.08%)
Jul 12, 2006 2.940 2.940 2.780 2.790 236,300 -0.05(-1.76%)
Jul 11, 2006 2.820 2.840 2.750 2.840 67,700 +0.06(+2.16%)
Jul 10, 2006 2.780 2.820 2.720 2.780 42,900 -0.10(-3.47%)
Jul 07, 2006 2.890 2.991 2.860 2.880 45,500 -0.06(-2.04%)
Jul 06, 2006 2.930 3.000 2.900 2.940 76,900 +0.02(+0.68%)
Jul 05, 2006 3.100 3.100 2.860 2.920 157,000 -0.23(-7.30%)
Jul 03, 2006 3.020 3.160 3.020 3.150 117,300 +0.25(+8.62%)
Jun 30, 2006 2.840 2.940 2.830 2.900 128,600 +0.16(+5.84%)
Jun 29, 2006 2.530 2.740 2.530 2.740 157,200 +0.24(+9.60%)
Jun 28, 2006 2.610 2.660 2.460 2.500 113,200 -0.11(-4.21%)
Jun 27, 2006 2.810 2.860 2.550 2.610 111,500 -0.18(-6.45%)
Jun 26, 2006 3.000 3.020 2.760 2.790 86,200 -0.17(-5.74%)
Jun 23, 2006 2.770 2.970 2.770 2.960 100,200 +0.18(+6.47%)
Jun 22, 2006 2.860 2.860 2.720 2.780 56,400 -0.05(-1.77%)
Jun 21, 2006 2.680 2.870 2.620 2.830 111,000 +0.15(+5.60%)
Jun 20, 2006 2.660 2.700 2.650 2.680 92,300 +0.01(+0.37%)
Jun 19, 2006 2.740 2.750 2.630 2.670 194,100 -0.21(-7.29%)
Jun 16, 2006 2.780 2.880 2.650 2.880 91,400 +0.17(+6.27%)
Jun 15, 2006 2.660 2.720 2.610 2.710 277,200 +0.19(+7.54%)
Jun 14, 2006 2.450 2.610 2.450 2.520 220,800 +0.05(+2.02%)
Jun 13, 2006 2.560 2.590 2.400 2.470 436,500 -0.25(-9.19%)
Jun 12, 2006 2.890 2.910 2.710 2.720 144,700 -0.14(-4.90%)
Jun 09, 2006 2.900 2.970 2.840 2.860 85,800 -0.04(-1.38%)
Jun 08, 2006 2.910 2.950 2.760 2.900 359,200 -0.09(-3.01%)
Jun 07, 2006 2.950 3.090 2.900 2.990 129,700 +0.01(+0.34%)
Jun 06, 2006 3.150 3.150 2.880 2.980 248,600 -0.23(-7.17%)
Jun 05, 2006 3.240 3.410 3.210 3.210 79,700 -0.08(-2.43%)
Jun 02, 2006 3.230 3.390 3.200 3.290 143,700 +0.11(+3.46%)
Jun 01, 2006 3.090 3.270 3.030 3.180 163,400 +0.02(+0.63%)
May 31, 2006 3.300 3.400 3.160 3.160 172,300 -0.05(-1.56%)
May 30, 2006 3.380 3.530 3.180 3.210 223,800 -0.08(-2.43%)
May 26, 2006 3.360 3.360 3.180 3.290 130,300 +0.03(+0.92%)
May 25, 2006 3.150 3.290 3.140 3.260 163,800 +0.21(+6.89%)
May 24, 2006 3.010 3.100 2.910 3.050 254,800 -0.06(-1.93%)
May 23, 2006 3.150 3.210 3.060 3.110 456,400 +0.02(+0.65%)
May 22, 2006 2.970 3.110 2.880 3.090 142,700 +0.11(+3.69%)
May 19, 2006 2.910 3.040 2.710 2.980 501,900 -0.02(-0.67%)
May 18, 2006 3.230 3.260 2.920 3.000 431,700 -0.19(-5.96%)
May 17, 2006 3.320 3.650 3.170 3.190 327,000 -0.12(-3.63%)
May 16, 2006 3.350 3.480 3.180 3.310 330,000 -0.01(-0.30%)
May 15, 2006 3.560 3.560 3.300 3.320 375,300 -0.44(-11.70%)
May 12, 2006 3.800 3.860 3.610 3.760 245,100 -0.17(-4.33%)
May 11, 2006 4.170 4.180 3.880 3.930 479,800 -0.11(-2.72%)
May 10, 2006 4.030 4.120 3.950 4.040 237,800 -0.10(-2.42%)
May 09, 2006 3.790 4.250 3.790 4.140 321,700 +0.39(+10.40%)
May 08, 2006 3.700 3.750 3.560 3.750 97,100 -0.01(-0.27%)
May 05, 2006 3.890 3.890 3.710 3.760 92,700 -0.03(-0.79%)
May 04, 2006 3.510 3.810 3.510 3.790 226,900 +0.22(+6.16%)
May 03, 2006 3.710 3.720 3.500 3.570 185,500 -0.10(-2.72%)
May 02, 2006 3.780 3.860 3.530 3.670 323,600 -0.06(-1.61%)
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.