|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-22 | 890,600 | 1.65 | 1.68 | 1.50 | 1.64 | 00:00:00 | | 2002-05-23 | 586,800 | 1.55 | 1.72 | 1.50 | 1.59 | 00:00:00 | | 2002-05-24 | 543,400 | 1.50 | 1.59 | 1.46 | 1.48 | 00:00:00 | | 2002-05-27 | 143,800 | 1.50 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2002-05-28 | 1,023,100 | 1.55 | 1.75 | 1.45 | 1.68 | 00:00:00 | | 2002-05-29 | 1,389,200 | 1.78 | 1.90 | 1.68 | 1.89 | 00:00:00 | | 2002-05-30 | 1,383,500 | 1.99 | 2.00 | 1.80 | 1.85 | 00:00:00 | | 2002-05-31 | 770,900 | 1.90 | 1.92 | 1.81 | 1.89 | 00:00:00 | | 2002-06-03 | 1,127,700 | 1.95 | 2.06 | 1.85 | 1.95 | 00:00:00 | | 2002-06-04 | 879,800 | 2.01 | 2.13 | 1.90 | 1.95 | 00:00:00 | | 2002-06-05 | 397,500 | 1.84 | 1.88 | 1.72 | 1.83 | 00:00:00 | | 2002-06-06 | 964,200 | 1.92 | 2.00 | 1.78 | 2.00 | 00:00:00 | | 2002-06-07 | 292,800 | 1.99 | 2.05 | 1.85 | 1.95 | 00:00:00 | | 2002-06-10 | 276,100 | 1.85 | 1.85 | 1.65 | 1.75 | 00:00:00 | | 2002-06-11 | 1,536,900 | 1.45 | 1.70 | 1.38 | 1.63 | 00:00:00 | | 2002-06-12 | 422,200 | 1.65 | 1.65 | 1.45 | 1.60 | 00:00:00 | | 2002-06-13 | 171,900 | 1.60 | 1.60 | 1.46 | 1.50 | 00:00:00 | | 2002-06-14 | 108,500 | 1.61 | 1.61 | 1.51 | 1.55 | 00:00:00 | | 2002-06-17 | 200,500 | 1.55 | 1.58 | 1.46 | 1.50 | 00:00:00 | | 2002-06-18 | 362,900 | 1.50 | 1.50 | 1.31 | 1.45 | 00:00:00 | | 2002-06-19 | 231,100 | 1.45 | 1.52 | 1.41 | 1.48 | 00:00:00 | | 2002-06-20 | 220,800 | 1.52 | 1.65 | 1.48 | 1.65 | 00:00:00 | | 2002-06-21 | 156,900 | 1.63 | 1.75 | 1.54 | 1.69 | 00:00:00 | | 2002-06-24 | 212,600 | 1.75 | 1.82 | 1.70 | 1.74 | 00:00:00 | | 2002-06-25 | 105,700 | 1.65 | 1.71 | 1.55 | 1.71 | 00:00:00 | | 2002-06-26 | 263,700 | 1.78 | 1.80 | 1.60 | 1.66 | 00:00:00 | | 2002-06-27 | 137,600 | 1.57 | 1.64 | 1.51 | 1.52 | 00:00:00 | | 2002-06-28 | 144,600 | 1.52 | 1.52 | 1.40 | 1.46 | 00:00:00 | | 2002-07-02 | 273,400 | 1.42 | 1.42 | 1.20 | 1.29 | 00:00:00 | | 2002-07-03 | 507,500 | 1.21 | 1.33 | 1.05 | 1.19 | 00:00:00 | | 2002-07-04 | 129,900 | 1.18 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2002-07-05 | 204,900 | 1.17 | 1.25 | 1.13 | 1.21 | 00:00:00 | | 2002-07-08 | 55,400 | 1.18 | 1.33 | 1.18 | 1.27 | 00:00:00 | | 2002-07-09 | 170,800 | 1.33 | 1.50 | 1.33 | 1.50 | 00:00:00 | | 2002-07-10 | 103,100 | 1.43 | 1.49 | 1.38 | 1.46 | 00:00:00 | | 2002-07-11 | 95,200 | 1.38 | 1.55 | 1.38 | 1.41 | 00:00:00 | | 2002-07-12 | 255,300 | 1.40 | 1.40 | 1.27 | 1.30 | 00:00:00 | | 2002-07-15 | 117,700 | 1.35 | 1.40 | 1.25 | 1.28 | 00:00:00 | | 2002-07-16 | 89,700 | 1.29 | 1.29 | 1.15 | 1.15 | 00:00:00 | | 2002-07-17 | 371,500 | 1.11 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2002-07-18 | 76,200 | 1.09 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2002-07-19 | 286,500 | 1.25 | 1.30 | 1.17 | 1.23 | 00:00:00 | | 2002-07-22 | 168,200 | 1.19 | 1.30 | 1.18 | 1.29 | 00:00:00 | | 2002-07-23 | 126,700 | 1.19 | 1.23 | 1.04 | 1.09 | 00:00:00 | | 2002-07-24 | 216,800 | 1.05 | 1.09 | 0.92 | 1.09 | 00:00:00 | | 2002-07-25 | 141,600 | 1.05 | 1.05 | 0.95 | 0.96 | 00:00:00 | | 2002-07-26 | 304,600 | 0.90 | 0.95 | 0.80 | 0.90 | 00:00:00 | | 2002-07-29 | 138,700 | 0.85 | 0.99 | 0.82 | 0.99 | 00:00:00 | | 2002-07-30 | 205,800 | 1.05 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2002-07-31 | 351,200 | 1.12 | 1.19 | 1.04 | 1.07 | 00:00:00 | | 2002-08-01 | 87,100 | 1.00 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2002-08-02 | 553,700 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2002-08-06 | 109,000 | 1.07 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2002-08-07 | 241,600 | 1.05 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2002-08-08 | 39,700 | 1.10 | 1.10 | 1.00 | 1.07 | 00:00:00 | | 2002-08-09 | 169,700 | 1.00 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2002-08-12 | 133,900 | 1.07 | 1.15 | 1.07 | 1.11 | 00:00:00 | | 2002-08-13 | 268,200 | 1.11 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2002-08-14 | 148,500 | 1.12 | 1.19 | 1.12 | 1.13 | 00:00:00 | | 2002-08-15 | 128,400 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2002-08-16 | 92,500 | 1.11 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2002-08-19 | 256,000 | 1.10 | 1.12 | 1.01 | 1.01 | 00:00:00 | | 2002-08-20 | 118,000 | 1.07 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2002-08-21 | 20,600 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2002-08-22 | 46,200 | 1.00 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2002-08-23 | 27,800 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2002-08-26 | 183,200 | 1.01 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2002-08-27 | 734,200 | 1.08 | 1.20 | 1.08 | 1.17 | 00:00:00 | | 2002-08-28 | 292,100 | 1.17 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2002-08-29 | 341,700 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2002-08-30 | 106,200 | 1.30 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2002-09-03 | 108,600 | 1.30 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2002-09-04 | 182,700 | 1.30 | 1.33 | 1.23 | 1.30 | 00:00:00 | | 2002-09-05 | 317,400 | 1.30 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2002-09-06 | 472,500 | 1.51 | 1.57 | 1.46 | 1.54 | 00:00:00 | | 2002-09-09 | 662,100 | 1.55 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2002-09-10 | 219,800 | 1.50 | 1.51 | 1.39 | 1.42 | 00:00:00 | | 2002-09-11 | 148,400 | 1.39 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2002-09-12 | 263,000 | 1.38 | 1.50 | 1.38 | 1.46 | 00:00:00 | | 2002-09-13 | 50,600 | 1.46 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2002-09-16 | 57,000 | 1.47 | 1.47 | 1.38 | 1.39 | 00:00:00 | | 2002-09-17 | 86,400 | 1.32 | 1.41 | 1.26 | 1.33 | 00:00:00 | | 2002-09-18 | 228,500 | 1.36 | 1.51 | 1.36 | 1.41 | 00:00:00 | | 2002-09-19 | 409,000 | 1.51 | 1.51 | 1.32 | 1.32 | 00:00:00 | | 2002-09-20 | 232,700 | 1.32 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2002-09-23 | 69,300 | 1.45 | 1.45 | 1.33 | 1.36 | 00:00:00 | | 2002-09-24 | 419,500 | 1.38 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2002-09-25 | 50,800 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2002-09-26 | 48,800 | 1.26 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2002-09-27 | 52,600 | 1.25 | 1.34 | 1.23 | 1.26 | 00:00:00 | | 2002-09-30 | 90,100 | 1.27 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2002-10-01 | 80,700 | 1.10 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2002-10-02 | 1,135,000 | 1.15 | 1.19 | 1.00 | 1.18 | 00:00:00 | | 2002-10-03 | 399,000 | 1.16 | 1.16 | 1.08 | 1.11 | 00:00:00 | | 2002-10-04 | 395,900 | 1.09 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2002-10-07 | 440,000 | 1.15 | 1.15 | 1.09 | 1.13 | 00:00:00 | | 2002-10-08 | 211,700 | 1.10 | 1.10 | 1.00 | 1.02 | 00:00:00 | | 2002-10-09 | 1,078,600 | 1.03 | 1.14 | 1.00 | 1.09 | 00:00:00 | | 2002-10-10 | 332,100 | 1.12 | 1.12 | 1.00 | 1.01 | 00:00:00 | | 2002-10-11 | 123,000 | 1.04 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2002-10-15 | 340,100 | 1.00 | 1.00 | 0.91 | 0.99 | 00:00:00 | | 2002-10-16 | 92,000 | 0.99 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2002-10-17 | 179,500 | 0.98 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2002-10-18 | 121,200 | 1.05 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2002-10-21 | 143,800 | 1.11 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2002-10-22 | 51,800 | 1.05 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2002-10-23 | 20,100 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2002-10-24 | 34,000 | 1.12 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2002-10-25 | 35,500 | 1.06 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2002-10-28 | 40,200 | 1.10 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2002-10-29 | 137,400 | 1.16 | 1.25 | 1.16 | 1.22 | 00:00:00 | | 2002-10-30 | 171,400 | 1.20 | 1.24 | 1.12 | 1.20 | 00:00:00 | | 2002-10-31 | 46,600 | 1.19 | 1.26 | 1.18 | 1.24 | 00:00:00 | | 2002-11-01 | 46,300 | 1.20 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2002-11-04 | 40,200 | 1.16 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2002-11-05 | 44,600 | 1.26 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2002-11-06 | 44,800 | 1.25 | 1.32 | 1.22 | 1.27 | 00:00:00 | | 2002-11-07 | 33,200 | 1.34 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2002-11-08 | 42,600 | 1.34 | 1.44 | 1.34 | 1.37 | 00:00:00 | | 2002-11-11 | 942 | 1.38 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2002-11-12 | 154,700 | 1.40 | 1.52 | 1.40 | 1.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
