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 (%)
Aug 31, 2009 1.700 1.750 1.640 1.700 365,296 -0.05(-2.86%)
Aug 28, 2009 1.810 1.900 1.750 1.750 431,767 -0.09(-4.89%)
Aug 27, 2009 1.900 1.930 1.760 1.840 398,647 -0.04(-2.13%)
Aug 26, 2009 1.790 1.890 1.730 1.880 620,375 +0.11(+6.27%)
Aug 25, 2009 1.600 1.770 1.600 1.769 1,482,292 +0.17(+10.56%)
Aug 24, 2009 1.610 1.640 1.560 1.600 229,808 +0.05(+3.23%)
Aug 21, 2009 1.510 1.620 1.510 1.550 248,349 +0.04(+2.65%)
Aug 20, 2009 1.500 1.520 1.470 1.510 101,640 -0.01(-0.66%)
Aug 19, 2009 1.470 1.530 1.470 1.520 184,988 +0.05(+3.40%)
Aug 18, 2009 1.500 1.540 1.470 1.470 109,162 +0.01(+0.68%)
Aug 17, 2009 1.520 1.540 1.450 1.460 204,447 -0.09(-5.81%)
Aug 14, 2009 1.600 1.600 1.510 1.550 108,091 -0.04(-2.52%)
Aug 13, 2009 1.580 1.620 1.510 1.590 215,845 +0.05(+3.25%)
Aug 12, 2009 1.510 1.590 1.490 1.540 184,555 +0.04(+2.67%)
Aug 11, 2009 1.550 1.560 1.490 1.500 281,841 -0.06(-3.85%)
Aug 10, 2009 1.560 1.600 1.550 1.560 114,460 -0.02(-1.27%)
Aug 07, 2009 1.600 1.600 1.550 1.580 164,631 -0.01(-0.63%)
Aug 06, 2009 1.640 1.660 1.570 1.590 205,674 -0.04(-2.45%)
Aug 05, 2009 1.650 1.670 1.600 1.630 154,460 -0.03(-1.81%)
Aug 04, 2009 1.670 1.720 1.620 1.660 475,908 +0.03(+1.85%)
Aug 03, 2009 1.670 1.760 1.620 1.630 290,646 -0.03(-1.81%)
Jul 31, 2009 1.650 1.710 1.630 1.660 295,492 +0.01(+0.61%)
Jul 30, 2009 1.660 1.740 1.630 1.650 272,313 +0.04(+2.48%)
Jul 29, 2009 1.630 1.640 1.560 1.610 121,417 -0.01(-0.62%)
Jul 28, 2009 1.660 1.730 1.510 1.620 302,592 -0.07(-4.14%)
Jul 27, 2009 1.720 1.740 1.690 1.690 246,466 -0.04(-2.31%)
Jul 24, 2009 1.660 1.786 1.660 1.730 776 +0.01(+0.58%)
Jul 23, 2009 1.700 1.800 1.700 1.720 284,804 +0.04(+2.38%)
Jul 22, 2009 1.740 1.740 1.630 1.680 505,603 +0.03(+1.82%)
Jul 21, 2009 1.740 1.750 1.530 1.650 452,560 -0.04(-2.37%)
Jul 20, 2009 1.760 1.870 1.640 1.690 536,735 -0.02(-1.17%)
Jul 17, 2009 1.600 1.770 1.600 1.710 784,558 +0.18(+11.76%)
Jul 16, 2009 1.620 1.650 1.530 1.530 256,753 -0.10(-6.13%)
Jul 15, 2009 1.510 1.690 1.500 1.630 1,219,865 +0.13(+8.67%)
Jul 14, 2009 1.280 1.510 1.230 1.500 2,033,942 +0.36(+31.58%)
Jul 13, 2009 1.112 1.150 1.110 1.140 184,058 +0.02(+1.79%)
Jul 10, 2009 1.090 1.140 1.090 1.120 108,763 -0.03(-2.61%)
Jul 09, 2009 1.160 1.160 1.080 1.150 132,092 +0.01(+0.88%)
Jul 08, 2009 1.140 1.150 1.010 1.140 400,489 -0.04(-3.39%)
Jul 07, 2009 1.170 1.210 1.150 1.180 285,233 +0.03(+2.61%)
Jul 06, 2009 1.280 1.280 1.080 1.150 362,278 -0.09(-7.26%)
Jul 02, 2009 1.230 1.270 1.200 1.240 244,849 -0.02(-1.59%)
Jul 01, 2009 1.180 1.270 1.160 1.260 344,378 +0.08(+6.78%)
Jun 30, 2009 1.120 1.190 1.120 1.180 395,116 +0.06(+5.36%)
Jun 29, 2009 1.220 1.220 1.080 1.120 488,238 -0.06(-5.08%)
Jun 26, 2009 1.250 1.290 1.150 1.180 353,719 -0.08(-6.35%)
Jun 25, 2009 1.240 1.280 1.220 1.260 535,822 +0.06(+5.00%)
Jun 24, 2009 1.200 1.250 1.170 1.200 659,947 +0.02(+1.69%)
Jun 23, 2009 1.120 1.180 1.080 1.180 309,549 +0.04(+3.51%)
Jun 22, 2009 1.160 1.180 1.070 1.140 1,091,272 +0.07(+6.54%)
Jun 19, 2009 1.200 1.410 1.070 1.070 3,703,018 -0.06(-5.31%)
Jun 18, 2009 1.300 1.310 1.130 1.130 1,859,499 -0.13(-10.32%)
Jun 17, 2009 1.300 1.370 1.250 1.260 457,911 -0.05(-3.82%)
Jun 16, 2009 1.390 1.490 1.310 1.310 389,473 -0.11(-7.75%)
Jun 15, 2009 1.500 1.560 1.400 1.420 266,082 -0.09(-5.96%)
Jun 12, 2009 1.450 1.550 1.440 1.510 429,373 +0.04(+2.72%)
Jun 11, 2009 1.500 1.550 1.440 1.470 697,527 +0.00(+0.00%)
Jun 10, 2009 1.500 1.500 1.420 1.470 279,536 +0.01(+0.68%)
Jun 09, 2009 1.360 1.500 1.360 1.460 308,121 +0.05(+3.55%)
Jun 08, 2009 1.450 1.470 1.390 1.410 484,245 -0.07(-4.73%)
Jun 05, 2009 1.560 1.600 1.430 1.480 488,127 -0.06(-3.90%)
Jun 04, 2009 1.480 1.550 1.450 1.540 420,680 +0.11(+7.69%)
Jun 03, 2009 1.530 1.550 1.360 1.430 581,978 -0.11(-7.14%)
Jun 02, 2009 1.540 1.630 1.530 1.540 313,843 -0.01(-0.65%)
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.