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, 2016 3.350 3.397 3.290 3.320 272,747 -0.03(-0.90%)
May 27, 2016 3.270 3.350 3.350 3.350 398,900 +0.04(+1.21%)
May 26, 2016 3.370 3.420 3.290 3.310 348,904 -0.01(-0.30%)
May 25, 2016 3.300 3.320 3.240 3.320 533,915 +0.01(+0.30%)
May 24, 2016 3.400 3.400 3.220 3.310 743,855 -0.09(-2.65%)
May 23, 2016 3.360 3.450 3.350 3.400 215,867 +0.06(+1.80%)
May 20, 2016 3.430 3.430 3.300 3.340 194,002 -0.03(-0.89%)
May 19, 2016 3.300 3.410 3.260 3.370 374,589 +0.03(+0.90%)
May 18, 2016 3.490 3.565 3.300 3.340 574,251 -0.20(-5.65%)
May 17, 2016 3.510 3.540 3.470 3.540 342,911 +0.04(+1.14%)
May 16, 2016 3.590 3.610 3.480 3.500 643,595 -0.03(-0.85%)
May 13, 2016 3.540 3.540 3.460 3.530 327,856 +0.01(+0.28%)
May 12, 2016 3.500 3.540 3.444 3.520 481,781 +0.06(+1.73%)
May 11, 2016 3.400 3.500 3.350 3.460 849,716 +0.14(+4.22%)
May 10, 2016 3.250 3.340 3.225 3.320 469,668 +0.07(+2.15%)
May 09, 2016 3.300 3.320 3.200 3.250 407,499 -0.12(-3.56%)
May 06, 2016 3.340 3.380 3.296 3.370 434,046 +0.06(+1.81%)
May 05, 2016 3.320 3.350 3.280 3.310 814,022 +0.05(+1.53%)
May 04, 2016 3.330 3.390 3.240 3.260 464,031 -0.10(-2.98%)
May 03, 2016 3.540 3.540 3.360 3.360 383,938 -0.22(-6.15%)
May 02, 2016 3.760 3.760 3.580 3.580 360,469 -0.16(-4.28%)
Apr 29, 2016 3.710 3.790 3.640 3.740 722,805 +0.11(+3.03%)
Apr 28, 2016 3.480 3.670 3.475 3.630 708,821 +0.19(+5.52%)
Apr 27, 2016 3.410 3.480 3.360 3.440 420,905 +0.11(+3.30%)
Apr 26, 2016 3.360 3.370 3.262 3.330 941,550 +0.00(+0.00%)
Apr 25, 2016 3.550 3.620 3.310 3.330 926,870 -0.36(-9.76%)
Apr 22, 2016 3.680 3.800 3.640 3.690 602,685 +0.06(+1.65%)
Apr 21, 2016 3.500 3.660 3.490 3.630 786,675 +0.14(+4.01%)
Apr 20, 2016 3.630 3.650 3.460 3.490 397,409 -0.13(-3.59%)
Apr 19, 2016 3.470 3.640 3.470 3.620 545,244 +0.22(+6.47%)
Apr 18, 2016 3.260 3.430 3.260 3.400 335,192 +0.10(+3.03%)
Apr 15, 2016 3.320 3.390 3.250 3.300 201,501 -0.03(-0.90%)
Apr 14, 2016 3.370 3.370 3.280 3.330 200,223 -0.02(-0.60%)
Apr 13, 2016 3.240 3.390 3.240 3.350 382,452 +0.09(+2.76%)
Apr 12, 2016 3.190 3.290 3.120 3.260 271,458 +0.09(+2.84%)
Apr 11, 2016 3.030 3.230 3.030 3.170 445,270 +0.15(+4.97%)
Apr 08, 2016 3.030 3.100 2.960 3.020 322,635 +0.03(+1.00%)
Apr 07, 2016 3.130 3.160 2.970 2.990 386,412 -0.13(-4.17%)
Apr 06, 2016 3.160 3.190 3.110 3.120 196,312 -0.06(-1.89%)
Apr 05, 2016 3.170 3.210 3.140 3.180 216,280 -0.01(-0.31%)
Apr 04, 2016 3.350 3.350 3.190 3.190 146,588 -0.16(-4.78%)
Apr 01, 2016 3.200 3.370 3.150 3.350 238,292 +0.11(+3.40%)
Mar 31, 2016 3.280 3.330 3.220 3.240 208,815 -0.02(-0.61%)
Mar 30, 2016 3.320 3.370 3.260 3.260 142,743 -0.07(-2.10%)
Mar 29, 2016 3.280 3.350 3.190 3.330 263,031 -0.01(-0.30%)
Mar 28, 2016 3.330 3.350 3.260 3.340 87,904 +0.01(+0.30%)
Mar 24, 2016 3.300 3.330 3.330 3.330 243,700 -0.02(-0.60%)
Mar 23, 2016 3.350 3.400 3.285 3.350 222,206 -0.08(-2.34%)
Mar 22, 2016 3.370 3.475 3.370 3.430 161,740 +0.06(+1.78%)
Mar 21, 2016 3.410 3.462 3.350 3.370 321,952 -0.07(-2.03%)
Mar 18, 2016 3.500 3.530 3.420 3.440 253,569 -0.03(-0.86%)
Mar 17, 2016 3.430 3.550 3.420 3.470 377,094 +0.07(+2.06%)
Mar 16, 2016 3.230 3.430 3.230 3.400 166,346 +0.13(+3.98%)
Mar 15, 2016 3.320 3.340 3.250 3.270 186,111 -0.10(-2.97%)
Mar 14, 2016 3.440 3.500 3.350 3.370 284,081 -0.11(-3.16%)
Mar 11, 2016 3.480 3.520 3.446 3.480 236,933 +0.05(+1.46%)
Mar 10, 2016 3.390 3.460 3.370 3.430 170,991 +0.06(+1.78%)
Mar 09, 2016 3.290 3.400 3.219 3.370 216,942 +0.09(+2.74%)
Mar 08, 2016 3.310 3.330 3.110 3.280 657,616 -0.12(-3.53%)
Mar 07, 2016 3.520 3.590 3.390 3.400 426,992 -0.08(-2.30%)
Mar 04, 2016 3.440 3.570 3.440 3.480 479,588 +0.06(+1.75%)
Mar 03, 2016 3.480 3.550 3.410 3.420 283,927 -0.10(-2.84%)
Mar 02, 2016 3.310 3.520 3.299 3.520 355,292 +0.24(+7.32%)
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.