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 (%)
Sep 30, 2016 3.110 3.110 3.020 3.030 665,206 -0.05(-1.62%)
Sep 29, 2016 3.130 3.170 3.040 3.080 735,040 -0.06(-1.91%)
Sep 28, 2016 3.080 3.140 3.030 3.140 411,918 +0.03(+0.96%)
Sep 27, 2016 3.200 3.200 3.080 3.110 662,940 -0.06(-1.89%)
Sep 26, 2016 3.200 3.230 3.160 3.170 371,815 -0.02(-0.63%)
Sep 23, 2016 3.250 3.250 3.170 3.190 406,651 -0.07(-2.15%)
Sep 22, 2016 3.250 3.290 3.230 3.260 536,431 +0.05(+1.56%)
Sep 21, 2016 3.190 3.220 3.150 3.210 672,651 +0.04(+1.26%)
Sep 20, 2016 3.150 3.170 3.120 3.170 393,009 +0.02(+0.63%)
Sep 19, 2016 3.190 3.230 3.150 3.150 241,899 +0.02(+0.64%)
Sep 16, 2016 3.230 3.230 3.120 3.130 928,773 -0.09(-2.80%)
Sep 15, 2016 3.210 3.230 3.180 3.220 486,154 +0.02(+0.63%)
Sep 14, 2016 3.150 3.220 3.140 3.200 628,524 +0.06(+1.91%)
Sep 13, 2016 3.220 3.230 3.125 3.140 708,837 -0.13(-3.98%)
Sep 12, 2016 3.190 3.280 3.148 3.270 630,426 +0.08(+2.51%)
Sep 09, 2016 3.280 3.280 3.150 3.190 685,244 -0.09(-2.74%)
Sep 08, 2016 3.260 3.280 3.220 3.280 420,592 +0.04(+1.23%)
Sep 07, 2016 3.320 3.320 3.225 3.240 523,359 -0.06(-1.82%)
Sep 06, 2016 3.290 3.310 3.230 3.300 1,331,617 +0.05(+1.54%)
Sep 02, 2016 3.250 3.250 3.250 3.250 739,300 +0.05(+1.56%)
Sep 01, 2016 3.140 3.210 3.110 3.200 952,991 +0.06(+1.91%)
Aug 31, 2016 3.130 3.150 3.080 3.140 605,814 +0.00(+0.00%)
Aug 30, 2016 3.130 3.160 3.100 3.140 540,045 +0.01(+0.32%)
Aug 29, 2016 3.130 3.160 3.100 3.130 469,784 +0.00(+0.00%)
Aug 26, 2016 3.100 3.190 3.080 3.130 781,205 +0.03(+0.97%)
Aug 25, 2016 3.000 3.130 3.000 3.100 530,404 +0.08(+2.65%)
Aug 24, 2016 3.130 3.140 3.010 3.020 956,597 -0.13(-4.13%)
Aug 23, 2016 3.190 3.200 3.130 3.150 495,886 -0.04(-1.25%)
Aug 22, 2016 3.110 3.190 3.060 3.190 753,956 +0.05(+1.59%)
Aug 19, 2016 3.200 3.210 3.120 3.140 740,040 -0.07(-2.18%)
Aug 18, 2016 3.210 3.220 3.150 3.210 495,048 +0.02(+0.63%)
Aug 17, 2016 3.260 3.260 3.160 3.190 830,073 -0.06(-1.85%)
Aug 16, 2016 3.340 3.350 3.240 3.250 572,123 -0.03(-0.91%)
Aug 15, 2016 3.300 3.340 3.280 3.280 669,140 -0.02(-0.61%)
Aug 12, 2016 3.240 3.310 3.210 3.300 1,207,657 +0.10(+3.12%)
Aug 11, 2016 3.180 3.220 3.170 3.200 912,127 +0.03(+0.95%)
Aug 10, 2016 3.210 3.210 3.160 3.170 878,548 +0.01(+0.32%)
Aug 09, 2016 3.160 3.200 3.150 3.160 795,620 -0.01(-0.32%)
Aug 08, 2016 3.250 3.270 3.150 3.170 1,078,754 -0.05(-1.55%)
Aug 05, 2016 3.220 3.270 3.210 3.220 1,619,951 -0.03(-0.92%)
Aug 04, 2016 3.320 3.350 3.250 3.250 1,494,303 -0.06(-1.81%)
Aug 03, 2016 3.300 3.340 3.260 3.310 1,038,495 +0.02(+0.61%)
Aug 02, 2016 3.490 3.490 3.290 3.290 2,023,188 -0.18(-5.19%)
Aug 01, 2016 3.560 3.560 3.400 3.470 1,781,042 +0.15(+4.52%)
Jul 29, 2016 3.160 3.400 3.160 3.320 3,862,747 +0.26(+8.50%)
Jul 28, 2016 3.050 3.070 3.025 3.060 620,610 +0.02(+0.66%)
Jul 27, 2016 3.030 3.070 2.990 3.040 932,577 +0.04(+1.33%)
Jul 26, 2016 2.920 3.000 2.905 3.000 1,359,988 +0.08(+2.74%)
Jul 25, 2016 2.910 2.970 2.880 2.920 1,009,506 -0.01(-0.34%)
Jul 22, 2016 2.930 2.970 2.910 2.930 645,137 -0.01(-0.34%)
Jul 21, 2016 2.940 2.950 2.910 2.940 628,250 -0.01(-0.34%)
Jul 20, 2016 2.940 2.980 2.900 2.950 775,181 -0.02(-0.67%)
Jul 19, 2016 3.000 3.000 2.940 2.970 647,626 -0.03(-1.00%)
Jul 18, 2016 3.050 3.050 2.990 3.000 743,027 -0.05(-1.64%)
Jul 15, 2016 3.030 3.050 3.020 3.050 732,032 -0.01(-0.33%)
Jul 14, 2016 3.040 3.060 3.000 3.060 917,460 +0.01(+0.33%)
Jul 13, 2016 3.040 3.070 3.000 3.050 1,105,512 -0.02(-0.65%)
Jul 12, 2016 2.990 3.070 2.960 3.070 1,643,712 +0.08(+2.68%)
Jul 11, 2016 2.910 3.000 2.910 2.990 938,428 +0.05(+1.70%)
Jul 08, 2016 2.920 2.930 2.880 2.940 1,030,189 +0.01(+0.34%)
Jul 07, 2016 2.900 2.940 2.880 2.930 1,057,544 +0.01(+0.34%)
Jul 06, 2016 2.870 2.950 2.850 2.920 954,322 +0.01(+0.34%)
Jul 05, 2016 3.020 3.080 2.880 2.910 1,238,314 -0.11(-3.64%)
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.