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 (%)
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%)
May 01, 2006 3.790 3.970 3.700 3.730 196,100 -0.07(-1.84%)
Apr 28, 2006 3.590 3.940 3.590 3.800 216,600 +0.11(+2.98%)
Apr 27, 2006 3.760 3.880 3.671 3.690 178,300 -0.12(-3.15%)
Apr 26, 2006 3.700 3.890 3.700 3.810 390,200 +0.10(+2.70%)
Apr 25, 2006 3.570 3.800 3.520 3.710 564,200 +0.22(+6.30%)
Apr 24, 2006 3.540 3.670 3.410 3.490 548,200 -0.06(-1.69%)
Apr 21, 2006 3.160 3.550 3.140 3.550 535,900 +0.43(+13.78%)
Apr 20, 2006 3.340 3.340 2.900 3.120 564,400 -0.19(-5.74%)
Apr 19, 2006 3.240 3.330 3.110 3.310 607,900 +0.13(+4.09%)
Apr 18, 2006 3.100 3.230 3.070 3.180 272,700 +0.13(+4.26%)
Apr 17, 2006 3.000 3.060 2.960 3.050 296,600 +0.17(+5.90%)
Apr 13, 2006 2.930 2.900 2.820 2.880 98,000 -0.05(-1.71%)
Apr 12, 2006 2.870 2.940 2.860 2.930 116,500 +0.03(+1.03%)
Apr 11, 2006 3.040 3.050 2.880 2.900 240,900 -0.13(-4.29%)
Apr 10, 2006 3.050 3.070 2.880 3.030 279,500 +0.05(+1.68%)
Apr 07, 2006 3.000 3.020 2.800 2.980 337,200 -0.05(-1.62%)
Apr 06, 2006 3.170 3.170 2.980 3.029 294,800 -0.05(-1.66%)
Apr 05, 2006 3.070 3.150 3.010 3.080 281,400 +0.07(+2.29%)
Apr 04, 2006 3.000 3.090 2.900 3.011 328,000 +0.09(+3.12%)
Apr 03, 2006 2.810 3.100 2.720 2.920 470,900 +0.11(+3.91%)
Mar 31, 2006 2.710 2.840 2.670 2.810 235,700 +0.05(+1.81%)
Mar 30, 2006 2.860 2.950 2.740 2.760 529,500 +0.00(+0.00%)
Mar 29, 2006 2.690 2.910 2.650 2.760 383,600 +0.06(+2.22%)
Mar 28, 2006 2.500 2.740 2.494 2.700 693,000 +0.20(+8.00%)
Mar 27, 2006 2.530 2.590 2.490 2.500 816,700 +0.02(+0.81%)
Mar 24, 2006 2.330 2.490 2.330 2.480 240,400 +0.19(+8.30%)
Mar 23, 2006 2.270 2.300 2.210 2.290 128,100 +0.02(+0.88%)
Mar 22, 2006 2.250 2.360 2.250 2.270 77,600 -0.02(-0.87%)
Mar 21, 2006 2.350 2.380 2.260 2.290 187,000 -0.12(-4.98%)
Mar 20, 2006 2.360 2.480 2.360 2.410 123,100 -0.03(-1.23%)
Mar 17, 2006 2.480 2.500 2.370 2.440 271,100 +0.00(+0.00%)
Mar 16, 2006 2.550 2.550 2.400 2.440 155,500 -0.07(-2.79%)
Mar 15, 2006 2.370 2.520 2.340 2.510 462,600 +0.20(+8.66%)
Mar 14, 2006 2.280 2.400 2.260 2.310 101,900 +0.04(+1.76%)
Mar 13, 2006 2.300 2.350 2.260 2.270 266,800 +0.01(+0.44%)
Mar 10, 2006 2.130 2.290 2.108 2.260 111,400 +0.08(+3.67%)
Mar 09, 2006 2.200 2.260 2.180 2.180 173,100 +0.01(+0.46%)
Mar 08, 2006 2.100 2.190 2.090 2.170 239,700 -0.03(-1.36%)
Mar 07, 2006 2.310 2.310 2.160 2.200 306,300 -0.11(-4.76%)
Mar 06, 2006 2.560 2.560 2.300 2.310 392,900 -0.17(-6.85%)
Mar 03, 2006 2.590 2.590 2.450 2.480 378,400 -0.04(-1.59%)
Mar 02, 2006 2.430 2.550 2.410 2.520 323,900 +0.11(+4.56%)
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.