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 (%)
Dec 30, 2005 1.800 1.810 1.730 1.810 138,800 +0.04(+2.26%)
Dec 29, 2005 1.750 1.770 1.710 1.770 163,400 +0.04(+2.31%)
Dec 28, 2005 1.770 1.780 1.700 1.730 283,500 -0.05(-2.81%)
Dec 27, 2005 1.800 1.870 1.770 1.780 160,700 -0.01(-0.56%)
Dec 23, 2005 1.720 1.810 1.720 1.790 230,700 +0.08(+4.68%)
Dec 22, 2005 1.680 1.720 1.630 1.710 256,000 +0.08(+4.91%)
Dec 21, 2005 1.550 1.650 1.550 1.630 126,100 +0.06(+3.82%)
Dec 20, 2005 1.630 1.650 1.550 1.570 128,400 -0.06(-3.68%)
Dec 19, 2005 1.620 1.700 1.610 1.630 235,800 -0.02(-1.21%)
Dec 16, 2005 1.660 1.670 1.620 1.650 92,100 +0.01(+0.61%)
Dec 15, 2005 1.650 1.670 1.620 1.640 165,000 -0.01(-0.61%)
Dec 14, 2005 1.630 1.690 1.620 1.650 309,900 -0.03(-1.79%)
Dec 13, 2005 1.700 1.730 1.670 1.680 157,000 -0.02(-1.18%)
Dec 12, 2005 1.780 1.830 1.680 1.700 378,900 -0.04(-2.30%)
Dec 09, 2005 1.940 1.950 1.680 1.740 453,000 -0.14(-7.45%)
Dec 08, 2005 1.790 1.890 1.630 1.880 510,800 +0.16(+9.30%)
Dec 07, 2005 1.840 1.870 1.660 1.720 346,000 -0.04(-2.27%)
Dec 06, 2005 1.510 1.800 1.480 1.760 430,300 +0.28(+18.92%)
Dec 05, 2005 1.460 1.510 1.460 1.480 194,400 +0.03(+2.07%)
Dec 02, 2005 1.490 1.500 1.440 1.450 362,100 -0.03(-2.03%)
Dec 01, 2005 1.410 1.490 1.410 1.480 125,700 +0.07(+4.96%)
Nov 30, 2005 1.450 1.500 1.410 1.410 257,800 -0.07(-4.73%)
Nov 29, 2005 1.470 1.480 1.430 1.480 100,900 +0.01(+0.68%)
Nov 28, 2005 1.500 1.500 1.460 1.470 262,600 +0.00(+0.00%)
Nov 25, 2005 1.460 1.480 1.450 1.470 111,900 +0.03(+2.08%)
Nov 23, 2005 1.480 1.480 1.420 1.440 244,400 -0.06(-4.00%)
Nov 22, 2005 1.520 1.540 1.450 1.500 297,400 -0.02(-1.32%)
Nov 21, 2005 1.480 1.520 1.470 1.520 145,500 +0.08(+5.56%)
Nov 18, 2005 1.470 1.480 1.430 1.440 151,200 -0.02(-1.37%)
Nov 17, 2005 1.430 1.530 1.430 1.460 198,500 +0.03(+2.10%)
Nov 16, 2005 1.370 1.430 1.340 1.430 390,600 +0.11(+8.33%)
Nov 15, 2005 1.460 1.440 1.320 1.320 96,700 -0.12(-8.33%)
Nov 14, 2005 1.500 1.510 1.410 1.440 167,000 -0.03(-2.04%)
Nov 11, 2005 1.400 1.510 1.400 1.470 107,800 +0.07(+5.00%)
Nov 10, 2005 1.410 1.440 1.380 1.400 254,100 +0.02(+1.45%)
Nov 09, 2005 1.330 1.420 1.330 1.380 102,600 +0.05(+3.76%)
Nov 08, 2005 1.350 1.390 1.320 1.330 231,900 -0.06(-4.32%)
Nov 07, 2005 1.400 1.400 1.310 1.390 162,700 -0.04(-2.80%)
Nov 04, 2005 1.480 1.480 1.390 1.430 100,000 +0.00(+0.00%)
Nov 03, 2005 1.550 1.550 1.380 1.430 182,600 -0.09(-5.92%)
Nov 02, 2005 1.500 1.540 1.490 1.520 206,400 +0.02(+1.33%)
Nov 01, 2005 1.550 1.550 1.490 1.500 327,600 -0.01(-0.66%)
Oct 31, 2005 1.560 1.560 1.510 1.510 406,000 -0.07(-4.43%)
Oct 28, 2005 1.550 1.580 1.530 1.580 49,100 +0.03(+1.94%)
Oct 27, 2005 1.590 1.650 1.550 1.550 171,000 -0.04(-2.52%)
Oct 26, 2005 1.630 1.640 1.580 1.590 31,000 -0.02(-1.24%)
Oct 25, 2005 1.600 1.650 1.580 1.610 37,700 +0.06(+3.87%)
Oct 24, 2005 1.550 1.600 1.550 1.550 188,700 -0.03(-1.90%)
Oct 21, 2005 1.550 1.610 1.540 1.580 173,500 +0.02(+1.28%)
Oct 20, 2005 1.650 1.660 1.520 1.560 234,500 -0.09(-5.45%)
Oct 19, 2005 1.550 1.650 1.550 1.650 107,500 -0.01(-0.60%)
Oct 18, 2005 1.730 1.730 1.610 1.660 62,000 -0.04(-2.35%)
Oct 17, 2005 1.660 1.700 1.650 1.700 80,800 +0.09(+5.59%)
Oct 14, 2005 1.640 1.670 1.590 1.610 222,200 -0.06(-3.59%)
Oct 13, 2005 1.700 1.700 1.560 1.670 115,800 -0.04(-2.34%)
Oct 12, 2005 1.760 1.810 1.690 1.710 83,500 -0.05(-2.84%)
Oct 11, 2005 1.800 1.820 1.750 1.760 297,000 -0.03(-1.68%)
Oct 10, 2005 1.800 1.870 1.780 1.790 65,900 +0.01(+0.56%)
Oct 07, 2005 1.750 1.790 1.750 1.780 96,700 +0.03(+1.71%)
Oct 06, 2005 1.790 1.800 1.700 1.750 319,400 -0.23(-11.62%)
Oct 05, 2005 2.040 2.040 1.970 1.980 33,000 -0.06(-2.94%)
Oct 04, 2005 2.050 2.070 2.020 2.040 22,300 -0.03(-1.45%)
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.