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 (%)
Aug 31, 2005 1.550 1.600 1.550 1.590 67,400 +0.05(+3.25%)
Aug 30, 2005 1.530 1.560 1.510 1.540 200,700 -0.02(-1.28%)
Aug 29, 2005 1.560 1.580 1.540 1.560 72,600 -0.02(-1.27%)
Aug 26, 2005 1.600 1.610 1.560 1.580 99,300 +0.00(+0.00%)
Aug 25, 2005 1.700 1.700 1.510 1.580 253,100 -0.12(-7.06%)
Aug 24, 2005 1.730 1.740 1.690 1.700 24,000 -0.04(-2.30%)
Aug 23, 2005 1.740 1.750 1.680 1.740 66,200 +0.02(+1.16%)
Aug 22, 2005 1.720 1.740 1.720 1.720 14,500 -0.02(-1.15%)
Aug 19, 2005 1.720 1.750 1.710 1.740 55,900 +0.02(+1.16%)
Aug 18, 2005 1.740 1.740 1.720 1.720 27,100 +0.00(+0.00%)
Aug 17, 2005 1.730 1.810 1.710 1.720 60,600 -0.07(-3.91%)
Aug 16, 2005 1.750 1.800 1.730 1.790 138,400 +0.03(+1.70%)
Aug 15, 2005 1.910 1.910 1.750 1.760 156,300 -0.07(-3.83%)
Aug 12, 2005 1.930 1.930 1.830 1.830 103,300 -0.05(-2.66%)
Aug 11, 2005 1.750 1.880 1.740 1.880 121,100 +0.14(+8.05%)
Aug 10, 2005 1.690 1.770 1.690 1.740 60,400 +0.06(+3.57%)
Aug 09, 2005 1.670 1.730 1.660 1.680 69,700 -0.01(-0.59%)
Aug 08, 2005 1.780 1.840 1.670 1.690 101,400 -0.09(-5.06%)
Aug 05, 2005 1.890 1.890 1.780 1.780 38,100 -0.08(-4.30%)
Aug 04, 2005 1.920 1.930 1.850 1.860 119,200 +0.01(+0.54%)
Aug 03, 2005 1.800 1.850 1.740 1.850 219,500 +0.08(+4.52%)
Aug 02, 2005 1.750 1.800 1.750 1.770 61,300 -0.03(-1.67%)
Aug 01, 2005 1.780 1.800 1.700 1.800 59,500 +0.05(+2.86%)
Jul 29, 2005 1.790 1.790 1.710 1.750 56,500 -0.02(-1.13%)
Jul 28, 2005 1.750 1.770 1.700 1.770 107,900 +0.11(+6.63%)
Jul 27, 2005 1.700 1.710 1.650 1.660 24,300 -0.04(-2.35%)
Jul 26, 2005 1.760 1.760 1.620 1.700 148,600 -0.06(-3.41%)
Jul 25, 2005 1.780 1.800 1.750 1.760 102,700 -0.06(-3.30%)
Jul 22, 2005 1.850 1.850 1.780 1.820 26,200 +0.02(+1.11%)
Jul 21, 2005 1.810 1.850 1.790 1.800 66,900 +0.01(+0.56%)
Jul 20, 2005 1.790 1.810 1.780 1.790 105,400 +0.01(+0.56%)
Jul 19, 2005 1.810 1.810 1.780 1.780 57,200 -0.04(-2.20%)
Jul 18, 2005 1.800 1.840 1.800 1.820 84,000 -0.01(-0.55%)
Jul 15, 2005 1.840 1.850 1.810 1.830 21,400 -0.01(-0.54%)
Jul 14, 2005 1.860 1.890 1.840 1.840 52,900 -0.03(-1.60%)
Jul 13, 2005 1.860 1.910 1.800 1.870 97,700 -0.04(-2.09%)
Jul 12, 2005 1.930 1.950 1.870 1.910 27,200 +0.01(+0.53%)
Jul 11, 2005 1.910 1.930 1.890 1.900 52,900 -0.01(-0.52%)
Jul 08, 2005 1.920 1.920 1.890 1.910 32,000 +0.01(+0.53%)
Jul 07, 2005 1.820 1.900 1.800 1.900 37,000 +0.10(+5.56%)
Jul 06, 2005 1.830 1.840 1.770 1.800 51,700 -0.03(-1.64%)
Jul 05, 2005 1.810 1.880 1.810 1.830 41,000 -0.02(-1.08%)
Jul 01, 2005 1.880 1.900 1.850 1.850 21,600 -0.07(-3.65%)
Jun 30, 2005 1.910 1.960 1.860 1.920 58,800 +0.01(+0.52%)
Jun 29, 2005 1.860 1.910 1.810 1.910 87,800 +0.11(+6.11%)
Jun 28, 2005 1.830 1.840 1.760 1.800 73,300 -0.04(-2.17%)
Jun 27, 2005 1.900 1.900 1.840 1.840 24,400 -0.06(-3.16%)
Jun 24, 2005 1.910 1.940 1.870 1.900 70,900 -0.02(-1.04%)
Jun 23, 2005 1.920 1.920 1.900 1.920 117,500 +0.01(+0.52%)
Jun 22, 2005 1.970 1.970 1.890 1.910 102,100 -0.03(-1.55%)
Jun 21, 2005 1.900 1.940 1.900 1.940 54,500 +0.01(+0.52%)
Jun 20, 2005 1.950 1.950 1.900 1.930 43,900 -0.02(-1.03%)
Jun 17, 2005 1.960 1.960 1.930 1.950 105,100 +0.00(+0.00%)
Jun 16, 2005 1.970 1.970 1.930 1.950 231,500 +0.02(+1.04%)
Jun 15, 2005 1.990 1.990 1.900 1.930 203,400 -0.18(-8.53%)
Jun 14, 2005 2.120 2.150 2.110 2.110 29,900 -0.03(-1.40%)
Jun 13, 2005 2.080 2.150 2.060 2.140 44,900 +0.13(+6.47%)
Jun 10, 2005 2.090 2.110 2.010 2.010 36,200 -0.01(-0.50%)
Jun 09, 2005 2.040 2.070 2.000 2.020 48,600 -0.06(-2.88%)
Jun 08, 2005 2.050 2.080 2.030 2.080 9,600 +0.05(+2.46%)
Jun 07, 2005 2.110 2.130 2.030 2.030 41,900 -0.11(-5.14%)
Jun 06, 2005 2.170 2.190 2.110 2.140 25,200 -0.01(-0.47%)
Jun 03, 2005 2.140 2.180 2.110 2.150 36,500 +0.05(+2.38%)
Jun 02, 2005 2.150 2.150 2.050 2.100 56,100 +0.07(+3.45%)
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.