|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-05 | 560,300 | 3.60 | 3.68 | 3.60 | 3.60 | 00:00:00 | | 2003-05-06 | 329,300 | 3.64 | 3.64 | 3.50 | 3.50 | 00:00:00 | | 2003-05-07 | 470,100 | 3.50 | 3.50 | 3.32 | 3.45 | 00:00:00 | | 2003-05-08 | 260,200 | 3.43 | 3.50 | 3.36 | 3.40 | 00:00:00 | | 2003-05-09 | 190,600 | 3.36 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2003-05-12 | 297,500 | 3.43 | 3.49 | 3.40 | 3.48 | 00:00:00 | | 2003-05-13 | 89,100 | 3.43 | 3.46 | 3.36 | 3.36 | 00:00:00 | | 2003-05-14 | 275,100 | 3.35 | 3.40 | 3.30 | 3.34 | 00:00:00 | | 2003-05-15 | 84,500 | 3.34 | 3.34 | 3.29 | 3.30 | 00:00:00 | | 2003-05-16 | 97,700 | 3.26 | 3.31 | 3.23 | 3.23 | 00:00:00 | | 2003-05-20 | 478,400 | 3.35 | 3.49 | 3.26 | 3.49 | 00:00:00 | | 2003-05-21 | 283,600 | 3.48 | 3.55 | 3.41 | 3.50 | 00:00:00 | | 2003-05-22 | 134,400 | 3.53 | 3.53 | 3.33 | 3.35 | 00:00:00 | | 2003-05-23 | 68,900 | 3.36 | 3.36 | 3.28 | 3.29 | 00:00:00 | | 2003-05-26 | 83,100 | 3.30 | 3.30 | 3.28 | 3.30 | 00:00:00 | | 2003-05-27 | 343,300 | 3.30 | 3.34 | 3.24 | 3.25 | 00:00:00 | | 2003-05-28 | 182,100 | 3.21 | 3.21 | 3.06 | 3.10 | 00:00:00 | | 2003-05-29 | 98,900 | 3.08 | 3.12 | 3.02 | 3.11 | 00:00:00 | | 2003-05-30 | 275,100 | 3.10 | 3.10 | 2.95 | 3.04 | 00:00:00 | | 2003-06-02 | 88,400 | 3.00 | 3.24 | 2.87 | 3.05 | 00:00:00 | | 2003-06-03 | 455,300 | 3.05 | 3.29 | 3.05 | 3.23 | 00:00:00 | | 2003-06-04 | 43,900 | 3.23 | 3.25 | 3.12 | 3.14 | 00:00:00 | | 2003-06-05 | 276,100 | 3.20 | 3.40 | 3.10 | 3.36 | 00:00:00 | | 2003-06-06 | 110,100 | 3.26 | 3.35 | 3.25 | 3.26 | 00:00:00 | | 2003-06-09 | 376,500 | 3.30 | 3.43 | 3.18 | 3.39 | 00:00:00 | | 2003-06-10 | 85,100 | 3.26 | 3.38 | 3.22 | 3.27 | 00:00:00 | | 2003-06-11 | 200,300 | 3.39 | 3.39 | 3.23 | 3.34 | 00:00:00 | | 2003-06-12 | 24,200 | 3.35 | 3.35 | 3.26 | 3.26 | 00:00:00 | | 2003-06-13 | 93,400 | 3.32 | 3.50 | 3.32 | 3.45 | 00:00:00 | | 2003-06-16 | 1,223,500 | 3.60 | 3.80 | 3.52 | 3.80 | 00:00:00 | | 2003-06-17 | 1,522,700 | 3.75 | 4.05 | 3.75 | 3.92 | 00:00:00 | | 2003-06-18 | 207,400 | 3.79 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2003-06-19 | 3,544,400 | 3.92 | 4.17 | 3.86 | 4.15 | 00:00:00 | | 2003-06-20 | 2,301,300 | 4.14 | 4.30 | 4.05 | 4.19 | 00:00:00 | | 2003-06-23 | 838,100 | 4.30 | 4.30 | 4.05 | 4.08 | 00:00:00 | | 2003-06-24 | 522,500 | 4.15 | 4.15 | 3.87 | 3.88 | 00:00:00 | | 2003-06-25 | 121,200 | 3.96 | 3.97 | 3.80 | 3.80 | 00:00:00 | | 2003-06-26 | 227,400 | 3.85 | 3.85 | 3.64 | 3.65 | 00:00:00 | | 2003-06-27 | 78,800 | 3.70 | 3.75 | 3.68 | 3.70 | 00:00:00 | | 2003-06-30 | 220,700 | 3.78 | 3.78 | 3.60 | 3.64 | 00:00:00 | | 2003-07-02 | 296,600 | 3.88 | 3.95 | 3.69 | 3.90 | 00:00:00 | | 2003-07-03 | 267,500 | 4.00 | 4.00 | 3.74 | 3.75 | 00:00:00 | | 2003-07-04 | 184,900 | 3.75 | 3.86 | 3.71 | 3.86 | 00:00:00 | | 2003-07-07 | 188,800 | 3.88 | 3.88 | 3.70 | 3.73 | 00:00:00 | | 2003-07-08 | 421,300 | 3.72 | 3.72 | 3.52 | 3.55 | 00:00:00 | | 2003-07-09 | 278,700 | 3.65 | 3.65 | 3.49 | 3.54 | 00:00:00 | | 2003-07-10 | 276,300 | 3.59 | 3.74 | 3.51 | 3.73 | 00:00:00 | | 2003-07-11 | 104,400 | 3.70 | 3.75 | 3.65 | 3.68 | 00:00:00 | | 2003-07-14 | 142,800 | 3.73 | 3.80 | 3.70 | 3.74 | 00:00:00 | | 2003-07-15 | 1,572,100 | 3.78 | 3.78 | 3.67 | 3.73 | 00:00:00 | | 2003-07-16 | 360,600 | 3.75 | 3.76 | 3.61 | 3.68 | 00:00:00 | | 2003-07-17 | 155,100 | 3.68 | 3.70 | 3.59 | 3.65 | 00:00:00 | | 2003-07-18 | 204,700 | 3.65 | 3.66 | 3.58 | 3.64 | 00:00:00 | | 2003-07-21 | 635,600 | 3.62 | 3.67 | 3.57 | 3.67 | 00:00:00 | | 2003-07-22 | 333,100 | 3.72 | 3.95 | 3.72 | 3.81 | 00:00:00 | | 2003-07-23 | 971,400 | 3.85 | 4.00 | 3.85 | 3.95 | 00:00:00 | | 2003-07-24 | 508,300 | 3.97 | 4.00 | 3.90 | 3.97 | 00:00:00 | | 2003-07-25 | 988,500 | 4.05 | 4.05 | 3.83 | 3.88 | 00:00:00 | | 2003-07-28 | 147,400 | 3.89 | 3.90 | 3.80 | 3.84 | 00:00:00 | | 2003-07-29 | 119,300 | 3.85 | 3.87 | 3.80 | 3.82 | 00:00:00 | | 2003-07-30 | 126,900 | 3.80 | 3.85 | 3.60 | 3.74 | 00:00:00 | | 2003-07-31 | 122,800 | 3.67 | 3.79 | 3.67 | 3.71 | 00:00:00 | | 2003-08-01 | 467,700 | 3.72 | 3.86 | 3.70 | 3.82 | 00:00:00 | | 2003-08-05 | 648,100 | 3.85 | 3.88 | 3.73 | 3.79 | 00:00:00 | | 2003-08-06 | 192,200 | 3.87 | 3.88 | 3.83 | 3.84 | 00:00:00 | | 2003-08-07 | 72,800 | 3.79 | 3.98 | 3.79 | 3.89 | 00:00:00 | | 2003-08-08 | 786,400 | 3.89 | 4.20 | 3.88 | 4.15 | 00:00:00 | | 2003-08-11 | 351,600 | 4.23 | 4.30 | 4.03 | 4.10 | 00:00:00 | | 2003-08-12 | 669,600 | 4.12 | 4.12 | 3.90 | 3.90 | 00:00:00 | | 2003-08-13 | 325,100 | 4.00 | 4.16 | 3.91 | 4.15 | 00:00:00 | | 2003-08-14 | 514,300 | 4.30 | 4.44 | 4.20 | 4.30 | 00:00:00 | | 2003-08-15 | 164,800 | 4.17 | 4.30 | 4.17 | 4.28 | 00:00:00 | | 2003-08-18 | 214,100 | 4.27 | 4.33 | 4.18 | 4.30 | 00:00:00 | | 2003-08-19 | 544,200 | 4.43 | 4.48 | 4.32 | 4.47 | 00:00:00 | | 2003-08-20 | 856,500 | 4.60 | 4.72 | 4.50 | 4.50 | 00:00:00 | | 2003-08-21 | 787,600 | 4.50 | 4.50 | 4.22 | 4.39 | 00:00:00 | | 2003-08-22 | 479,100 | 4.39 | 4.43 | 4.25 | 4.30 | 00:00:00 | | 2003-08-25 | 488,200 | 4.30 | 4.30 | 4.19 | 4.25 | 00:00:00 | | 2003-08-26 | 499,400 | 4.24 | 4.30 | 4.18 | 4.26 | 00:00:00 | | 2003-08-27 | 466,200 | 4.34 | 4.72 | 4.27 | 4.63 | 00:00:00 | | 2003-08-28 | 332,000 | 4.65 | 4.75 | 4.53 | 4.64 | 00:00:00 | | 2003-08-29 | 205,500 | 4.70 | 4.80 | 4.60 | 4.64 | 00:00:00 | | 2003-09-02 | 201,900 | 4.73 | 4.73 | 4.60 | 4.63 | 00:00:00 | | 2003-09-03 | 206,300 | 4.60 | 4.67 | 4.48 | 4.60 | 00:00:00 | | 2003-09-04 | 315,400 | 4.50 | 4.55 | 4.35 | 4.44 | 00:00:00 | | 2003-09-05 | 301,200 | 4.44 | 4.56 | 4.40 | 4.54 | 00:00:00 | | 2003-09-08 | 341,100 | 4.59 | 4.59 | 4.44 | 4.47 | 00:00:00 | | 2003-09-09 | 323,900 | 4.58 | 4.84 | 4.52 | 4.75 | 00:00:00 | | 2003-09-10 | 283,000 | 4.75 | 4.80 | 4.67 | 4.77 | 00:00:00 | | 2003-09-11 | 161,000 | 4.69 | 4.78 | 4.66 | 4.70 | 00:00:00 | | 2003-09-12 | 424,600 | 4.73 | 4.79 | 4.70 | 4.78 | 00:00:00 | | 2003-09-15 | 320,600 | 4.81 | 4.81 | 4.65 | 4.69 | 00:00:00 | | 2003-09-16 | 409,300 | 4.74 | 4.75 | 4.41 | 4.53 | 00:00:00 | | 2003-09-17 | 340,500 | 4.52 | 4.52 | 4.35 | 4.35 | 00:00:00 | | 2003-09-18 | 412,200 | 4.44 | 4.52 | 4.37 | 4.37 | 00:00:00 | | 2003-09-19 | 488,800 | 4.35 | 4.73 | 4.35 | 4.40 | 00:00:00 | | 2003-09-22 | 601,700 | 4.62 | 4.74 | 4.55 | 4.61 | 00:00:00 | | 2003-09-23 | 128,900 | 4.60 | 4.60 | 4.51 | 4.53 | 00:00:00 | | 2003-09-24 | 237,500 | 4.57 | 4.64 | 4.57 | 4.61 | 00:00:00 | | 2003-09-25 | 2,738,400 | 4.73 | 5.01 | 4.73 | 4.85 | 00:00:00 | | 2003-09-26 | 381,300 | 4.80 | 4.89 | 4.71 | 4.78 | 00:00:00 | | 2003-09-29 | 481,000 | 4.70 | 5.00 | 4.61 | 5.00 | 00:00:00 | | 2003-09-30 | 203,300 | 5.00 | 5.12 | 5.00 | 5.10 | 00:00:00 | | 2003-10-01 | 111,500 | 5.13 | 5.13 | 4.81 | 4.94 | 00:00:00 | | 2003-10-02 | 159,300 | 4.88 | 5.00 | 4.78 | 5.00 | 00:00:00 | | 2003-10-03 | 644,300 | 4.93 | 4.93 | 4.50 | 4.75 | 00:00:00 | | 2003-10-06 | 232,500 | 4.80 | 4.85 | 4.66 | 4.78 | 00:00:00 | | 2003-10-07 | 166,900 | 4.90 | 5.10 | 4.82 | 4.99 | 00:00:00 | | 2003-10-08 | 881,800 | 5.05 | 5.40 | 4.98 | 5.35 | 00:00:00 | | 2003-10-09 | 602,700 | 5.13 | 5.39 | 5.10 | 5.39 | 00:00:00 | | 2003-10-10 | 181,500 | 5.35 | 5.57 | 5.31 | 5.50 | 00:00:00 | | 2003-10-14 | 332,300 | 5.35 | 5.89 | 5.35 | 5.72 | 00:00:00 | | 2003-10-15 | 523,400 | 6.00 | 6.00 | 5.80 | 5.90 | 00:00:00 | | 2003-10-16 | 264,200 | 6.02 | 6.20 | 5.85 | 5.90 | 00:00:00 | | 2003-10-17 | 246,600 | 5.90 | 5.90 | 5.73 | 5.82 | 00:00:00 | | 2003-10-20 | 218,600 | 5.90 | 6.08 | 5.85 | 6.05 | 00:00:00 | | 2003-10-21 | 1,103,600 | 6.44 | 6.75 | 6.40 | 6.68 | 00:00:00 | | 2003-10-22 | 548,200 | 6.90 | 6.90 | 6.56 | 6.80 | 00:00:00 | | 2003-10-23 | 372,700 | 6.80 | 6.98 | 6.68 | 6.98 | 00:00:00 | | 2003-10-24 | 682,900 | 7.00 | 7.08 | 6.95 | 7.07 | 00:00:00 | | 2003-10-27 | 501,200 | 7.10 | 7.22 | 7.05 | 7.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
