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, 2017 2.400 2.425 2.390 2.400 921,738 -0.01(-0.41%)
May 30, 2017 2.510 2.530 2.360 2.410 1,493,665 -0.12(-4.74%)
May 26, 2017 2.540 2.550 2.505 2.530 1,013,295 -0.01(-0.39%)
May 25, 2017 2.510 2.550 2.500 2.540 517,530 +0.01(+0.40%)
May 24, 2017 2.490 2.550 2.490 2.530 987,855 +0.02(+0.80%)
May 23, 2017 2.510 2.530 2.480 2.510 1,077,507 +0.00(+0.00%)
May 22, 2017 2.500 2.520 2.440 2.510 586,800 +0.02(+0.80%)
May 19, 2017 2.380 2.515 2.380 2.490 1,512,481 +0.13(+5.51%)
May 18, 2017 2.290 2.370 2.250 2.360 1,023,333 +0.08(+3.51%)
May 17, 2017 2.360 2.370 2.240 2.280 972,048 -0.07(-2.98%)
May 16, 2017 2.310 2.360 2.300 2.350 755,399 +0.05(+2.17%)
May 15, 2017 2.340 2.390 2.300 2.300 890,578 +0.00(+0.00%)
May 12, 2017 2.300 2.320 2.230 2.300 1,087,102 +0.04(+1.77%)
May 11, 2017 2.320 2.320 2.260 2.260 721,964 -0.03(-1.31%)
May 10, 2017 2.290 2.320 2.245 2.290 1,107,033 +0.04(+1.78%)
May 09, 2017 2.230 2.270 2.210 2.250 594,624 +0.04(+1.81%)
May 08, 2017 2.200 2.250 2.170 2.210 537,281 +0.01(+0.45%)
May 05, 2017 2.160 2.210 2.120 2.200 727,301 +0.06(+2.80%)
May 04, 2017 2.260 2.260 2.060 2.140 2,387,638 -0.12(-5.31%)
May 03, 2017 2.340 2.340 2.250 2.260 637,277 -0.06(-2.59%)
May 02, 2017 2.230 2.330 2.230 2.320 770,314 +0.09(+4.04%)
May 01, 2017 2.280 2.300 2.220 2.230 800,086 -0.04(-1.76%)
Apr 28, 2017 2.340 2.390 2.210 2.270 1,803,370 -0.01(-0.44%)
Apr 27, 2017 2.380 2.400 2.240 2.280 1,367,586 -0.11(-4.60%)
Apr 26, 2017 2.360 2.400 2.330 2.390 723,074 +0.04(+1.70%)
Apr 25, 2017 2.470 2.350 2.350 679,697 -0.12(-4.86%)
Apr 24, 2017 2.430 2.480 2.410 2.470 455,395 +0.05(+2.07%)
Apr 21, 2017 2.480 2.490 2.410 2.420 428,975 -0.07(-2.81%)
Apr 20, 2017 2.350 2.520 2.350 2.490 741,987 +0.14(+5.96%)
Apr 19, 2017 2.450 2.450 2.340 2.350 721,102 -0.09(-3.69%)
Apr 18, 2017 2.480 2.480 2.390 2.440 840,827 -0.03(-1.21%)
Apr 17, 2017 2.490 2.520 2.460 2.470 451,814 -0.02(-0.80%)
Apr 13, 2017 2.530 2.556 2.470 2.490 313,861 -0.03(-1.19%)
Apr 12, 2017 2.490 2.530 2.450 2.520 598,030 +0.03(+1.20%)
Apr 11, 2017 2.540 2.560 2.490 2.490 1,109,366 -0.05(-1.97%)
Apr 10, 2017 2.560 2.560 2.520 2.540 233,786 -0.02(-0.78%)
Apr 07, 2017 2.600 2.605 2.540 2.560 386,204 -0.02(-0.78%)
Apr 06, 2017 2.580 2.610 2.570 2.580 405,495 +0.00(+0.00%)
Apr 05, 2017 2.600 2.650 2.560 2.580 517,355 -0.01(-0.39%)
Apr 04, 2017 2.580 2.610 2.550 2.590 361,317 +0.02(+0.78%)
Apr 03, 2017 2.570 2.585 2.520 2.570 648,889 +0.01(+0.39%)
Mar 31, 2017 2.500 2.575 2.490 2.560 562,028 +0.06(+2.40%)
Mar 30, 2017 2.520 2.540 2.480 2.500 659,002 -0.01(-0.40%)
Mar 29, 2017 2.530 2.560 2.500 2.510 405,816 -0.03(-1.18%)
Mar 28, 2017 2.610 2.620 2.540 2.540 713,815 -0.05(-1.93%)
Mar 27, 2017 2.520 2.605 2.470 2.590 1,084,304 +0.05(+1.97%)
Mar 24, 2017 2.550 2.590 2.510 2.540 1,209,497 +0.07(+2.83%)
Mar 23, 2017 2.440 2.500 2.430 2.470 1,275,781 +0.03(+1.23%)
Mar 22, 2017 2.370 2.440 2.360 2.440 576,854 +0.05(+2.09%)
Mar 21, 2017 2.450 2.460 2.370 2.390 1,165,199 -0.02(-0.83%)
Mar 20, 2017 2.430 2.490 2.410 2.410 796,111 +0.02(+0.84%)
Mar 17, 2017 2.480 2.490 2.380 2.390 1,423,132 -0.07(-2.85%)
Mar 16, 2017 2.500 2.510 2.450 2.460 835,542 +0.01(+0.41%)
Mar 15, 2017 2.400 2.470 2.330 2.450 2,102,232 +0.07(+2.94%)
Mar 14, 2017 2.450 2.490 2.370 2.380 697,514 -0.11(-4.42%)
Mar 13, 2017 2.460 2.520 2.430 2.490 1,004,752 +0.05(+2.05%)
Mar 10, 2017 2.360 2.450 2.360 2.440 641,848 +0.11(+4.72%)
Mar 09, 2017 2.400 2.400 2.320 2.330 1,443,994 -0.07(-2.92%)
Mar 08, 2017 2.470 2.470 2.390 2.400 929,970 -0.06(-2.44%)
Mar 07, 2017 2.560 2.560 2.390 2.460 2,129,245 -0.10(-3.91%)
Mar 06, 2017 2.550 2.560 2.480 2.560 1,126,374 +0.04(+1.59%)
Mar 03, 2017 2.580 2.480 2.520 2,030,319 +0.04(+1.61%)
Mar 02, 2017 2.500 2.525 2.470 2.480 2,246,998 -0.03(-1.20%)
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.