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 (%)
May 31, 2005 1.970 1.970 1.870 1.910 63,400 -0.05(-2.56%)
May 27, 2005 1.930 1.990 1.930 1.960 68,100 +0.06(+3.17%)
May 26, 2005 1.950 1.950 1.880 1.900 38,300 +0.02(+1.06%)
May 25, 2005 1.900 1.970 1.880 1.880 39,700 -0.02(-1.05%)
May 24, 2005 1.970 1.970 1.820 1.900 83,200 +0.00(+0.00%)
May 23, 2005 1.890 1.900 1.810 1.900 75,300 +0.11(+6.15%)
May 20, 2005 1.800 1.830 1.790 1.790 35,500 -0.04(-2.19%)
May 19, 2005 1.910 1.910 1.790 1.830 67,100 -0.07(-3.68%)
May 18, 2005 1.870 1.900 1.840 1.900 52,500 +0.05(+2.70%)
May 17, 2005 1.860 1.930 1.850 1.850 60,500 +0.01(+0.54%)
May 16, 2005 1.960 1.960 1.810 1.840 85,000 -0.14(-7.07%)
May 13, 2005 2.060 2.060 1.940 1.980 14,400 -0.02(-1.00%)
May 12, 2005 2.150 2.150 2.000 2.000 55,200 -0.17(-7.83%)
May 11, 2005 2.130 2.220 2.110 2.170 37,300 -0.01(-0.46%)
May 10, 2005 2.120 2.280 2.120 2.180 34,500 -0.02(-0.91%)
May 09, 2005 2.160 2.200 2.150 2.200 14,100 +0.03(+1.38%)
May 06, 2005 2.100 2.170 2.000 2.170 36,600 +0.06(+2.84%)
May 05, 2005 2.100 2.180 2.060 2.110 48,300 -0.04(-1.86%)
May 04, 2005 2.050 2.190 2.020 2.150 35,800 +0.15(+7.50%)
May 03, 2005 2.000 2.000 1.890 2.000 120,800 +0.08(+4.17%)
May 02, 2005 2.000 2.000 1.910 1.920 64,000 -0.02(-1.03%)
Apr 29, 2005 1.950 2.000 1.940 1.940 68,100 +0.02(+1.04%)
Apr 28, 2005 2.060 2.060 1.920 1.920 100,200 -0.13(-6.34%)
Apr 27, 2005 2.190 2.190 2.010 2.050 46,500 -0.04(-1.91%)
Apr 26, 2005 2.110 2.140 2.050 2.090 84,900 +0.02(+0.97%)
Apr 25, 2005 2.140 2.140 2.050 2.070 131,100 +0.00(+0.00%)
Apr 22, 2005 2.130 2.150 2.050 2.070 87,900 +0.04(+1.97%)
Apr 21, 2005 2.040 2.070 2.000 2.030 59,700 -0.01(-0.49%)
Apr 20, 2005 2.160 2.160 2.020 2.040 66,600 -0.05(-2.39%)
Apr 19, 2005 2.040 2.090 1.950 2.090 83,200 +0.14(+7.18%)
Apr 18, 2005 1.890 2.080 1.850 1.950 104,100 +0.05(+2.63%)
Apr 15, 2005 2.090 2.090 1.890 1.900 215,500 -0.10(-5.00%)
Apr 14, 2005 2.050 2.070 1.980 2.000 59,700 -0.05(-2.44%)
Apr 13, 2005 2.120 2.140 2.040 2.050 69,900 -0.10(-4.65%)
Apr 12, 2005 2.200 2.260 2.120 2.150 108,300 -0.10(-4.44%)
Apr 11, 2005 2.280 2.280 2.220 2.250 27,000 -0.01(-0.44%)
Apr 08, 2005 2.260 2.270 2.250 2.260 10,000 -0.02(-0.88%)
Apr 07, 2005 2.280 2.300 2.280 2.280 14,200 +0.00(+0.00%)
Apr 06, 2005 2.300 2.330 2.260 2.280 61,000 -0.02(-0.87%)
Apr 05, 2005 2.400 2.470 2.300 2.300 49,900 -0.05(-2.13%)
Apr 04, 2005 2.450 2.450 2.320 2.350 21,200 -0.05(-2.08%)
Apr 01, 2005 2.470 2.500 2.360 2.400 104,300 -0.08(-3.23%)
Mar 31, 2005 2.530 2.530 2.470 2.480 159,200 +0.01(+0.40%)
Mar 30, 2005 2.470 2.480 2.420 2.470 55,400 +0.02(+0.82%)
Mar 29, 2005 2.420 2.590 2.390 2.450 136,300 +0.09(+3.81%)
Mar 28, 2005 2.520 2.520 2.350 2.360 75,500 -0.13(-5.22%)
Mar 24, 2005 2.590 2.590 2.450 2.490 76,000 -0.05(-1.97%)
Mar 23, 2005 2.510 2.600 2.430 2.540 132,200 -0.01(-0.39%)
Mar 22, 2005 2.540 2.610 2.530 2.550 170,900 +0.00(+0.00%)
Mar 21, 2005 2.600 2.610 2.480 2.550 56,400 -0.11(-4.14%)
Mar 18, 2005 2.610 2.710 2.600 2.660 94,400 +0.00(+0.00%)
Mar 17, 2005 2.740 2.740 2.600 2.660 42,500 -0.08(-2.92%)
Mar 16, 2005 2.740 2.780 2.730 2.740 35,400 -0.02(-0.72%)
Mar 15, 2005 2.750 2.760 2.720 2.760 37,200 +0.01(+0.36%)
Mar 14, 2005 2.670 2.750 2.630 2.750 50,000 +0.05(+1.85%)
Mar 11, 2005 2.800 2.820 2.700 2.700 63,100 -0.07(-2.53%)
Mar 10, 2005 2.940 2.940 2.750 2.770 88,600 -0.14(-4.81%)
Mar 09, 2005 3.050 3.050 2.770 2.910 79,300 +0.12(+4.30%)
Mar 08, 2005 2.740 2.800 2.700 2.790 59,000 +0.07(+2.57%)
Mar 07, 2005 2.760 2.760 2.580 2.720 110,000 -0.03(-1.09%)
Mar 04, 2005 2.870 2.910 2.750 2.750 168,900 -0.08(-2.83%)
Mar 03, 2005 2.490 2.890 2.460 2.830 365,400 +0.34(+13.65%)
Mar 02, 2005 2.320 2.500 2.280 2.490 106,700 +0.20(+8.73%)
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.