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 29, 2009 1.480 1.530 1.400 1.430 677,107 +0.00(+0.00%)
May 28, 2009 1.440 1.530 1.410 1.430 484,184 -0.04(-2.72%)
May 27, 2009 1.470 1.520 1.420 1.470 159,977 +0.00(+0.00%)
May 26, 2009 1.310 1.480 1.310 1.470 235,412 +0.00(+0.00%)
May 22, 2009 1.500 1.550 1.460 1.470 478,254 -0.03(-2.00%)
May 21, 2009 1.450 1.550 1.330 1.500 394,994 +0.10(+7.14%)
May 20, 2009 1.320 1.430 1.250 1.400 573,033 +0.15(+12.00%)
May 19, 2009 1.220 1.340 1.220 1.250 441,523 +0.03(+2.46%)
May 18, 2009 1.260 1.300 1.200 1.220 106,332 -0.05(-3.94%)
May 15, 2009 1.270 1.300 1.200 1.270 203,309 +0.01(+0.79%)
May 14, 2009 1.180 1.290 1.160 1.260 306,591 +0.06(+5.01%)
May 13, 2009 1.250 1.250 1.150 1.200 235,704 +0.00(+0.00%)
May 12, 2009 1.170 1.240 1.160 1.200 272,112 +0.04(+3.44%)
May 11, 2009 1.250 1.250 1.150 1.160 119,149 -0.04(-3.33%)
May 08, 2009 1.180 1.250 1.160 1.200 162,245 +0.02(+1.69%)
May 07, 2009 1.230 1.290 1.160 1.180 358,223 -0.05(-4.07%)
May 06, 2009 1.160 1.260 1.160 1.230 222,863 +0.13(+11.82%)
May 05, 2009 1.360 1.360 1.100 1.100 671,044 -0.23(-17.29%)
May 04, 2009 1.320 1.330 1.290 1.330 347,043 +0.03(+2.32%)
May 01, 2009 1.170 1.300 1.150 1.300 113,439 +0.10(+8.33%)
Apr 30, 2009 1.250 1.250 1.130 1.200 305,323 +0.00(+0.00%)
Apr 29, 2009 1.170 1.250 1.160 1.200 300,720 +0.06(+5.26%)
Apr 28, 2009 1.130 1.170 1.110 1.140 79,350 -0.02(-1.72%)
Apr 27, 2009 1.170 1.190 1.130 1.160 119,933 -0.03(-2.52%)
Apr 24, 2009 1.100 1.230 1.100 1.190 304,204 +0.09(+8.18%)
Apr 23, 2009 1.090 1.220 1.080 1.100 397,716 +0.01(+0.92%)
Apr 22, 2009 1.120 1.150 1.080 1.090 139,243 -0.02(-1.80%)
Apr 21, 2009 1.150 1.180 1.080 1.110 262,091 -0.04(-3.48%)
Apr 20, 2009 1.220 1.220 1.100 1.150 258,379 -0.04(-3.36%)
Apr 17, 2009 1.200 1.250 1.080 1.190 317,590 +0.04(+3.48%)
Apr 16, 2009 1.220 1.240 1.120 1.150 396,318 -0.02(-1.71%)
Apr 15, 2009 1.250 1.280 1.170 1.170 238,072 -0.08(-6.40%)
Apr 14, 2009 1.100 1.250 1.100 1.250 471,739 +0.15(+13.64%)
Apr 13, 2009 1.070 1.110 1.060 1.100 180,074 +0.04(+3.77%)
Apr 09, 2009 1.040 1.130 1.040 1.060 160,153 +0.03(+2.91%)
Apr 08, 2009 1.060 1.070 1.010 1.030 125,052 -0.02(-1.90%)
Apr 07, 2009 1.010 1.110 1.000 1.050 176,176 +0.01(+0.96%)
Apr 06, 2009 0.9500 1.050 0.9500 1.040 167,051 +0.01(+0.97%)
Apr 03, 2009 1.120 1.150 1.010 1.030 255,211 -0.08(-7.21%)
Apr 02, 2009 1.120 1.150 1.090 1.110 165,852 -0.04(-3.48%)
Apr 01, 2009 1.110 1.170 1.070 1.150 137,935 +0.07(+6.48%)
Mar 31, 2009 1.090 1.130 1.050 1.080 252,964 -0.01(-0.92%)
Mar 30, 2009 1.140 1.190 1.070 1.090 221,040 -0.14(-11.38%)
Mar 26, 2009 1.160 1.240 1.150 1.230 342,704 +0.02(+1.65%)
Mar 25, 2009 1.100 1.210 1.090 1.210 313,016 +0.12(+11.01%)
Mar 24, 2009 1.160 1.190 1.060 1.090 446,555 -0.09(-7.63%)
Mar 23, 2009 1.200 1.200 1.140 1.180 799,527 +0.02(+1.72%)
Mar 20, 2009 1.250 1.320 0.9000 1.160 1,232,846 -0.10(-7.94%)
Mar 19, 2009 1.200 1.310 1.170 1.260 877,954 +0.10(+8.62%)
Mar 18, 2009 0.9200 1.180 0.9000 1.160 638,775 +0.21(+21.77%)
Mar 17, 2009 0.9310 0.9600 0.8800 0.9526 293,882 +0.00(+0.27%)
Mar 16, 2009 1.000 1.000 0.9100 0.9500 258,613 -0.05(-5.00%)
Mar 13, 2009 1.030 1.050 0.9500 1.000 0 -0.03(-2.91%)
Mar 12, 2009 0.9900 1.030 0.9600 1.030 198,554 +0.06(+6.19%)
Mar 11, 2009 0.8900 0.9900 0.8100 0.9700 267,829 +0.08(+8.99%)
Mar 10, 2009 0.8500 0.9100 0.8500 0.8900 615,409 +0.01(+1.07%)
Mar 09, 2009 1.010 1.010 0.8800 0.8806 138,779 -0.11(-11.05%)
Mar 06, 2009 0.9900 1.020 0.9600 0.9900 0 -0.02(-1.98%)
Mar 05, 2009 1.030 1.040 0.9800 1.010 213,401 -0.04(-3.81%)
Mar 04, 2009 1.030 1.050 0.9900 1.050 154,938 +0.03(+2.94%)
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.