|
 NEVSUN RES J - [Ticker: NSU.TO] |     | | Last Trade | 5.97 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.01 (+1.00%) | Open | 5.97 | | High | 5.97 | Low | 5.96 | | Volume | 597,481 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.13 x 0 - 3.14 x 0 | | Former Close | 5.96 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NSU.TO quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-13 | 129,500 | 2.70 | 2.72 | 2.61 | 2.63 | 00:00:00 | | 2006-03-14 | 161,600 | 2.56 | 2.76 | 2.56 | 2.69 | 00:00:00 | | 2006-03-15 | 1,596,800 | 2.72 | 2.92 | 2.71 | 2.91 | 00:00:00 | | 2006-03-16 | 204,900 | 2.94 | 2.94 | 2.78 | 2.80 | 00:00:00 | | 2006-03-17 | 229,900 | 2.84 | 2.85 | 2.75 | 2.82 | 00:00:00 | | 2006-03-20 | 208,200 | 2.74 | 2.90 | 2.74 | 2.81 | 00:00:00 | | 2006-03-21 | 288,000 | 2.73 | 2.81 | 2.67 | 2.67 | 00:00:00 | | 2006-03-22 | 106,000 | 2.65 | 2.66 | 2.63 | 2.65 | 00:00:00 | | 2006-03-23 | 88,300 | 2.60 | 2.69 | 2.60 | 2.69 | 00:00:00 | | 2006-03-24 | 513,600 | 2.70 | 2.91 | 2.70 | 2.88 | 00:00:00 | | 2006-03-27 | 1,422,200 | 2.92 | 3.02 | 2.91 | 2.93 | 00:00:00 | | 2006-03-28 | 1,825,500 | 2.95 | 3.19 | 2.90 | 3.15 | 00:00:00 | | 2006-03-29 | 1,703,700 | 3.15 | 3.40 | 3.12 | 3.25 | 00:00:00 | | 2006-03-30 | 870,600 | 3.35 | 3.42 | 3.16 | 3.20 | 00:00:00 | | 2006-03-31 | 409,500 | 3.12 | 3.35 | 3.10 | 3.28 | 00:00:00 | | 2006-04-03 | 1,380,500 | 3.37 | 3.65 | 3.19 | 3.45 | 00:00:00 | | 2006-04-04 | 549,400 | 3.45 | 3.55 | 3.39 | 3.54 | 00:00:00 | | 2006-04-05 | 588,700 | 3.55 | 3.65 | 3.48 | 3.59 | 00:00:00 | | 2006-04-06 | 454,400 | 3.65 | 3.69 | 3.45 | 3.46 | 00:00:00 | | 2006-04-07 | 422,000 | 3.45 | 3.46 | 3.21 | 3.44 | 00:00:00 | | 2006-04-10 | 489,200 | 3.50 | 3.53 | 3.30 | 3.49 | 00:00:00 | | 2006-04-11 | 295,400 | 3.48 | 3.48 | 3.29 | 3.30 | 00:00:00 | | 2006-04-12 | 258,200 | 3.29 | 3.38 | 3.28 | 3.37 | 00:00:00 | | 2006-04-13 | 229,900 | 3.34 | 3.34 | 3.23 | 3.30 | 00:00:00 | | 2006-04-17 | 334,200 | 3.40 | 3.50 | 3.38 | 3.47 | 00:00:00 | | 2006-04-18 | 684,100 | 3.50 | 3.67 | 3.50 | 3.64 | 00:00:00 | | 2006-04-19 | 2,346,300 | 3.64 | 3.78 | 3.55 | 3.76 | 00:00:00 | | 2006-04-20 | 1,249,900 | 3.80 | 3.80 | 3.32 | 3.55 | 00:00:00 | | 2006-04-21 | 1,106,700 | 3.64 | 4.05 | 3.60 | 4.05 | 00:00:00 | | 2006-04-24 | 804,500 | 3.95 | 4.17 | 3.88 | 4.00 | 00:00:00 | | 2006-04-25 | 997,000 | 4.14 | 4.30 | 4.00 | 4.20 | 00:00:00 | | 2006-04-26 | 679,300 | 4.25 | 4.38 | 4.18 | 4.29 | 00:00:00 | | 2006-04-27 | 565,400 | 4.16 | 4.36 | 4.11 | 4.13 | 00:00:00 | | 2006-04-28 | 490,000 | 4.15 | 4.42 | 4.15 | 4.27 | 00:00:00 | | 2006-05-01 | 242,300 | 4.22 | 4.40 | 4.12 | 4.15 | 00:00:00 | | 2006-05-02 | 580,700 | 4.11 | 4.27 | 3.93 | 4.08 | 00:00:00 | | 2006-05-03 | 475,300 | 4.10 | 4.12 | 3.90 | 3.95 | 00:00:00 | | 2006-05-04 | 455,100 | 3.95 | 4.25 | 3.95 | 4.25 | 00:00:00 | | 2006-05-05 | 363,300 | 4.25 | 4.29 | 4.09 | 4.18 | 00:00:00 | | 2006-05-08 | 218,300 | 3.95 | 4.15 | 3.95 | 4.15 | 00:00:00 | | 2006-05-09 | 723,400 | 4.25 | 4.63 | 4.25 | 4.57 | 00:00:00 | | 2006-05-10 | 411,400 | 4.50 | 4.53 | 4.34 | 4.46 | 00:00:00 | | 2006-05-11 | 505,900 | 4.54 | 4.60 | 4.28 | 4.30 | 00:00:00 | | 2006-05-12 | 530,900 | 4.25 | 4.26 | 4.00 | 4.15 | 00:00:00 | | 2006-05-15 | 626,700 | 3.85 | 3.90 | 3.69 | 3.70 | 00:00:00 | | 2006-05-16 | 512,600 | 3.70 | 3.88 | 3.54 | 3.65 | 00:00:00 | | 2006-05-17 | 425,400 | 3.79 | 3.89 | 3.52 | 3.55 | 00:00:00 | | 2006-05-18 | 441,400 | 3.55 | 3.65 | 3.27 | 3.35 | 00:00:00 | | 2006-05-19 | 764,300 | 3.25 | 3.40 | 3.05 | 3.31 | 00:00:00 | | 2006-05-23 | 449,300 | 3.45 | 3.58 | 3.40 | 3.46 | 00:00:00 | | 2006-05-24 | 309,400 | 3.41 | 3.45 | 3.23 | 3.43 | 00:00:00 | | 2006-05-25 | 160,700 | 3.48 | 3.65 | 3.48 | 3.59 | 00:00:00 | | 2006-05-26 | 176,000 | 3.51 | 3.69 | 3.50 | 3.62 | 00:00:00 | | 2006-05-29 | 101,100 | 3.55 | 3.80 | 3.55 | 3.70 | 00:00:00 | | 2006-05-30 | 299,400 | 3.78 | 3.86 | 3.50 | 3.55 | 00:00:00 | | 2006-05-31 | 103,900 | 3.69 | 3.76 | 3.49 | 3.49 | 00:00:00 | | 2006-06-01 | 97,600 | 3.45 | 3.58 | 3.40 | 3.52 | 00:00:00 | | 2006-06-02 | 58,100 | 3.56 | 3.67 | 3.53 | 3.64 | 00:00:00 | | 2006-06-05 | 83,900 | 3.57 | 3.74 | 3.54 | 3.54 | 00:00:00 | | 2006-06-06 | 223,700 | 3.53 | 3.53 | 3.21 | 3.30 | 00:00:00 | | 2006-06-07 | 163,900 | 3.25 | 3.44 | 3.25 | 3.33 | 00:00:00 | | 2006-06-08 | 366,200 | 3.19 | 3.29 | 3.09 | 3.25 | 00:00:00 | | 2006-06-09 | 102,700 | 3.25 | 3.29 | 3.13 | 3.15 | 00:00:00 | | 2006-06-12 | 301,200 | 3.20 | 3.20 | 2.96 | 3.00 | 00:00:00 | | 2006-06-13 | 727,700 | 2.84 | 2.87 | 2.65 | 2.70 | 00:00:00 | | 2006-06-14 | 656,300 | 2.75 | 2.90 | 2.75 | 2.80 | 00:00:00 | | 2006-06-15 | 329,700 | 2.93 | 3.04 | 2.93 | 3.01 | 00:00:00 | | 2006-06-16 | 189,500 | 3.06 | 3.15 | 2.97 | 3.15 | 00:00:00 | | 2006-06-19 | 222,500 | 3.09 | 3.10 | 2.96 | 3.00 | 00:00:00 | | 2006-06-20 | 91,700 | 2.97 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2006-06-21 | 188,300 | 2.87 | 3.20 | 2.87 | 3.14 | 00:00:00 | | 2006-06-22 | 233,700 | 3.18 | 3.18 | 3.06 | 3.10 | 00:00:00 | | 2006-06-23 | 280,100 | 3.07 | 3.32 | 3.06 | 3.31 | 00:00:00 | | 2006-06-26 | 163,400 | 3.38 | 3.38 | 3.11 | 3.13 | 00:00:00 | | 2006-06-27 | 205,700 | 3.15 | 3.20 | 2.90 | 2.92 | 00:00:00 | | 2006-06-28 | 212,500 | 2.93 | 3.00 | 2.78 | 2.81 | 00:00:00 | | 2006-06-29 | 389,600 | 2.82 | 3.05 | 2.82 | 3.05 | 00:00:00 | | 2006-06-30 | 195,300 | 3.15 | 3.26 | 3.10 | 3.21 | 00:00:00 | | 2006-07-04 | 82,500 | 3.35 | 3.36 | 3.26 | 3.27 | 00:00:00 | | 2006-07-05 | 154,000 | 3.32 | 3.39 | 3.17 | 3.23 | 00:00:00 | | 2006-07-06 | 89,100 | 3.24 | 3.31 | 3.23 | 3.25 | 00:00:00 | | 2006-07-07 | 55,500 | 3.25 | 3.27 | 3.18 | 3.20 | 00:00:00 | | 2006-07-10 | 115,500 | 3.10 | 3.18 | 3.07 | 3.13 | 00:00:00 | | 2006-07-11 | 200,600 | 3.16 | 3.23 | 3.13 | 3.21 | 00:00:00 | | 2006-07-12 | 309,600 | 3.27 | 3.34 | 3.15 | 3.15 | 00:00:00 | | 2006-07-13 | 96,500 | 3.16 | 3.17 | 3.07 | 3.10 | 00:00:00 | | 2006-07-14 | 142,400 | 3.13 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2006-07-17 | 81,700 | 3.19 | 3.20 | 3.11 | 3.12 | 00:00:00 | | 2006-07-18 | 153,200 | 3.18 | 3.18 | 2.95 | 2.99 | 00:00:00 | | 2006-07-19 | 102,700 | 2.95 | 3.12 | 2.95 | 3.11 | 00:00:00 | | 2006-07-20 | 124,400 | 3.08 | 3.10 | 2.98 | 3.02 | 00:00:00 | | 2006-07-21 | 80,300 | 3.07 | 3.07 | 2.91 | 2.93 | 00:00:00 | | 2006-07-24 | 132,900 | 2.87 | 3.10 | 2.87 | 3.06 | 00:00:00 | | 2006-07-25 | 204,000 | 2.90 | 3.25 | 2.90 | 3.25 | 00:00:00 | | 2006-07-26 | 266,800 | 3.29 | 3.38 | 3.21 | 3.38 | 00:00:00 | | 2006-07-27 | 221,500 | 3.39 | 3.49 | 3.21 | 3.30 | 00:00:00 | | 2006-07-28 | 152,300 | 3.29 | 3.30 | 3.27 | 3.30 | 00:00:00 | | 2006-07-31 | 148,300 | 3.27 | 3.43 | 3.26 | 3.43 | 00:00:00 | | 2006-08-01 | 227,100 | 3.48 | 3.48 | 3.41 | 3.45 | 00:00:00 | | 2006-08-02 | 85,400 | 3.46 | 3.54 | 3.46 | 3.54 | 00:00:00 | | 2006-08-03 | 128,200 | 3.54 | 3.54 | 3.38 | 3.47 | 00:00:00 | | 2006-08-04 | 60,300 | 3.50 | 3.52 | 3.42 | 3.42 | 00:00:00 | | 2006-08-08 | 87,800 | 3.50 | 3.54 | 3.48 | 3.53 | 00:00:00 | | 2006-08-09 | 43,500 | 3.50 | 3.63 | 3.50 | 3.54 | 00:00:00 | | 2006-08-10 | 68,400 | 3.50 | 3.51 | 3.43 | 3.50 | 00:00:00 | | 2006-08-11 | 87,900 | 3.50 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2006-08-14 | 225,200 | 3.34 | 3.34 | 3.09 | 3.20 | 00:00:00 | | 2006-08-15 | 46,200 | 3.19 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2006-08-16 | 89,800 | 3.16 | 3.25 | 3.12 | 3.18 | 00:00:00 | | 2006-08-17 | 90,900 | 3.18 | 3.18 | 3.04 | 3.11 | 00:00:00 | | 2006-08-18 | 183,600 | 3.14 | 3.25 | 3.10 | 3.19 | 00:00:00 | | 2006-08-21 | 210,000 | 3.23 | 3.45 | 3.21 | 3.44 | 00:00:00 | | 2006-08-22 | 258,800 | 3.44 | 3.60 | 3.38 | 3.60 | 00:00:00 | | 2006-08-23 | 127,100 | 3.65 | 3.70 | 3.54 | 3.55 | 00:00:00 | | 2006-08-24 | 153,200 | 3.50 | 3.52 | 3.39 | 3.42 | 00:00:00 | | 2006-08-25 | 99,100 | 3.46 | 3.59 | 3.45 | 3.58 | 00:00:00 | | 2006-08-28 | 63,100 | 3.55 | 3.59 | 3.49 | 3.49 | 00:00:00 | | 2006-08-29 | 195,600 | 3.54 | 3.55 | 3.30 | 3.36 | 00:00:00 | | 2006-08-30 | 143,800 | 3.40 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2006-08-31 | 207,300 | 3.58 | 3.70 | 3.50 | 3.69 | 00:00:00 | | 2006-09-01 | 110,000 | 3.75 | 3.75 | 3.59 | 3.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
