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, 2018 3.210 3.240 3.130 3.180 584,646 -0.06(-1.85%)
May 30, 2018 3.060 3.340 3.060 3.240 847,500 +0.05(+1.57%)
May 29, 2018 3.360 3.390 3.170 3.190 1,157,787 -0.16(-4.78%)
May 25, 2018 3.350 3.350 3.350 0 -0.09(-2.62%)
May 24, 2018 3.490 3.490 3.400 3.440 333,178 -0.04(-1.15%)
May 23, 2018 3.490 3.500 3.430 3.480 419,565 -0.02(-0.57%)
May 22, 2018 3.430 3.520 3.430 3.500 792,581 +0.05(+1.45%)
May 21, 2018 3.460 3.490 3.388 3.450 391,318 +0.00(+0.00%)
May 18, 2018 3.460 3.470 3.335 3.450 1,299,331 +0.01(+0.29%)
May 17, 2018 3.500 3.520 3.405 3.440 546,072 -0.04(-1.15%)
May 16, 2018 3.420 3.520 3.420 3.480 494,721 +0.06(+1.75%)
May 15, 2018 3.360 3.470 3.350 3.420 660,473 -0.05(-1.44%)
May 14, 2018 3.550 3.550 3.440 3.470 1,076,111 -0.08(-2.25%)
May 11, 2018 3.750 3.750 3.530 3.550 1,574,710 -0.21(-5.59%)
May 10, 2018 3.600 3.860 3.580 3.760 2,712,518 +0.17(+4.74%)
May 09, 2018 3.360 3.600 3.360 3.590 1,753,781 +0.15(+4.36%)
May 08, 2018 3.390 3.650 3.350 3.440 4,625,750 +0.47(+15.82%)
May 07, 2018 2.970 3.020 2.940 2.970 557,270 +0.02(+0.68%)
May 04, 2018 2.730 2.980 2.720 2.950 1,369,062 +0.23(+8.46%)
May 03, 2018 2.680 2.740 2.650 2.720 285,458 +0.05(+1.87%)
May 02, 2018 2.700 2.770 2.661 2.670 606,015 +0.00(+0.00%)
May 01, 2018 2.800 2.800 2.670 2.670 491,181 -0.11(-3.96%)
Apr 30, 2018 2.800 2.800 2.715 2.780 511,245 +0.03(+1.09%)
Apr 27, 2018 2.720 2.840 2.690 2.750 967,646 +0.09(+3.38%)
Apr 26, 2018 2.700 2.710 2.640 2.660 557,738 -0.02(-0.75%)
Apr 25, 2018 2.670 2.740 2.640 2.680 368,127 +0.02(+0.75%)
Apr 24, 2018 2.680 2.690 2.650 2.660 238,277 -0.01(-0.37%)
Apr 23, 2018 2.670 2.690 2.610 2.670 373,526 -0.02(-0.74%)
Apr 20, 2018 2.690 2.750 2.650 2.690 375,879 -0.02(-0.74%)
Apr 19, 2018 2.750 2.760 2.660 2.710 545,910 -0.04(-1.45%)
Apr 18, 2018 2.790 2.850 2.750 2.750 760,585 +0.01(+0.36%)
Apr 17, 2018 2.700 2.750 2.645 2.740 760,751 +0.06(+2.24%)
Apr 16, 2018 2.670 2.680 2.610 2.680 692,178 +0.05(+1.90%)
Apr 13, 2018 2.630 2.650 2.600 2.630 503,048 -0.01(-0.38%)
Apr 12, 2018 2.600 2.665 2.540 2.640 1,172,487 +0.08(+3.13%)
Apr 11, 2018 2.570 2.610 2.550 2.560 511,901 +0.01(+0.39%)
Apr 10, 2018 2.500 2.590 2.480 2.550 1,222,618 +0.08(+3.24%)
Apr 09, 2018 2.410 2.490 2.410 2.470 362,060 +0.04(+1.65%)
Apr 06, 2018 2.440 2.470 2.400 2.430 475,408 -0.02(-0.82%)
Apr 05, 2018 2.350 2.460 2.350 2.450 269,769 +0.05(+2.08%)
Apr 04, 2018 2.430 2.430 2.370 2.400 408,395 -0.05(-2.04%)
Apr 03, 2018 2.410 2.460 2.410 2.450 432,475 +0.01(+0.41%)
Apr 02, 2018 2.390 2.450 2.380 2.440 972,769 +0.06(+2.52%)
Mar 29, 2018 2.380 2.380 2.380 0 +0.12(+5.31%)
Mar 28, 2018 2.330 2.350 2.250 2.260 450,310 -0.07(-3.00%)
Mar 27, 2018 2.290 2.420 2.290 2.330 858,657 +0.03(+1.30%)
Mar 26, 2018 2.250 2.315 2.250 2.300 441,108 +0.05(+2.22%)
Mar 23, 2018 2.300 2.330 2.250 2.250 700,477 -0.03(-1.32%)
Mar 22, 2018 2.370 2.400 2.275 2.280 665,339 -0.12(-5.00%)
Mar 21, 2018 2.330 2.420 2.330 2.400 638,135 +0.08(+3.45%)
Mar 20, 2018 2.290 2.350 2.290 2.320 754,349 -0.01(-0.43%)
Mar 19, 2018 2.340 2.350 2.260 2.330 386,051 -0.03(-1.27%)
Mar 16, 2018 2.350 2.370 2.340 2.360 380,224 +0.03(+1.29%)
Mar 15, 2018 2.370 2.370 2.310 2.330 467,736 -0.07(-2.92%)
Mar 14, 2018 2.390 2.408 2.355 2.400 436,431 +0.02(+0.84%)
Mar 13, 2018 2.370 2.430 2.355 2.380 603,471 +0.00(+0.00%)
Mar 12, 2018 2.350 2.390 2.340 2.380 405,247 +0.03(+1.28%)
Mar 09, 2018 2.290 2.370 2.280 2.350 709,844 +0.08(+3.52%)
Mar 08, 2018 2.290 2.290 2.230 2.270 405,232 +0.01(+0.44%)
Mar 07, 2018 2.260 479,989 +0.04(+1.80%)
Mar 06, 2018 2.310 2.370 2.180 2.220 1,470,354 -0.07(-3.06%)
Mar 05, 2018 2.290 2.330 2.210 2.290 629,760 +0.00(+0.00%)
Mar 02, 2018 2.240 2.340 2.220 2.290 1,802,138 +0.09(+4.09%)
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.