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 29, 2015 4.140 4.240 4.090 4.170 881,525 -0.01(-0.24%)
May 28, 2015 4.130 4.180 4.040 4.180 114,111 +0.05(+1.21%)
May 27, 2015 4.050 4.180 4.028 4.130 129,669 +0.10(+2.48%)
May 26, 2015 4.020 4.080 3.990 4.030 139,052 -0.03(-0.74%)
May 22, 2015 4.070 4.060 4.060 4.060 57,100 -0.04(-0.98%)
May 21, 2015 4.100 4.110 4.050 4.100 95,432 -0.01(-0.24%)
May 20, 2015 4.080 4.130 4.070 4.110 77,448 +0.05(+1.23%)
May 19, 2015 4.170 4.170 4.060 4.060 149,769 -0.14(-3.33%)
May 18, 2015 4.220 4.280 4.200 4.200 123,699 +0.00(+0.00%)
May 15, 2015 4.150 4.220 4.080 4.200 123,328 +0.04(+0.96%)
May 14, 2015 4.090 4.190 4.090 4.160 121,608 +0.09(+2.21%)
May 13, 2015 4.090 4.110 4.050 4.070 166,899 +0.04(+0.99%)
May 12, 2015 4.030 4.080 4.010 4.030 179,862 +0.02(+0.50%)
May 11, 2015 4.020 4.040 3.980 4.010 115,740 -0.02(-0.50%)
May 08, 2015 4.030 4.040 3.990 4.030 104,093 -0.02(-0.49%)
May 07, 2015 3.950 4.050 3.850 4.050 141,995 +0.09(+2.27%)
May 06, 2015 4.060 4.060 3.920 3.960 214,249 -0.08(-1.98%)
May 05, 2015 4.100 4.140 4.010 4.040 165,534 -0.02(-0.49%)
May 04, 2015 4.020 4.150 4.000 4.060 236,744 +0.06(+1.50%)
May 01, 2015 3.920 4.090 3.910 4.000 218,138 +0.08(+2.04%)
Apr 30, 2015 3.970 4.060 3.920 3.920 194,824 -0.09(-2.24%)
Apr 29, 2015 4.120 4.150 4.010 4.010 151,501 -0.10(-2.43%)
Apr 28, 2015 4.010 4.150 3.960 4.110 221,074 +0.12(+3.01%)
Apr 27, 2015 3.870 4.040 3.840 3.990 336,463 +0.17(+4.45%)
Apr 24, 2015 3.810 3.870 3.760 3.820 233,440 +0.03(+0.79%)
Apr 23, 2015 3.640 3.800 3.640 3.790 136,764 +0.14(+3.84%)
Apr 22, 2015 3.620 3.680 3.620 3.650 107,398 +0.01(+0.27%)
Apr 21, 2015 3.620 3.650 3.560 3.640 130,806 +0.01(+0.28%)
Apr 20, 2015 3.560 3.650 3.520 3.630 63,855 +0.04(+1.11%)
Apr 17, 2015 3.590 3.650 3.570 3.590 87,656 -0.01(-0.28%)
Apr 16, 2015 3.680 3.690 3.580 3.600 67,938 -0.05(-1.37%)
Apr 15, 2015 3.560 3.670 3.510 3.650 194,406 +0.12(+3.40%)
Apr 14, 2015 3.490 3.540 3.480 3.530 142,540 +0.06(+1.73%)
Apr 13, 2015 3.560 3.570 3.440 3.470 133,374 -0.05(-1.42%)
Apr 10, 2015 3.380 3.540 3.360 3.520 240,870 +0.18(+5.39%)
Apr 09, 2015 3.290 3.360 3.290 3.340 139,937 +0.05(+1.52%)
Apr 08, 2015 3.380 3.400 3.250 3.290 187,082 -0.09(-2.66%)
Apr 07, 2015 3.450 3.450 3.290 3.380 298,866 -0.10(-2.87%)
Apr 06, 2015 3.510 3.530 3.421 3.480 102,175 +0.04(+1.16%)
Apr 02, 2015 3.420 3.440 3.440 3.440 78,700 +0.01(+0.29%)
Apr 01, 2015 3.420 3.460 3.390 3.430 70,151 +0.04(+1.18%)
Mar 31, 2015 3.390 3.430 3.340 3.390 177,169 +0.00(+0.00%)
Mar 30, 2015 3.480 3.480 3.360 3.390 190,778 -0.06(-1.74%)
Mar 27, 2015 3.480 3.520 3.430 3.450 79,655 -0.08(-2.27%)
Mar 26, 2015 3.540 3.600 3.510 3.530 105,157 +0.00(+0.00%)
Mar 25, 2015 3.600 3.630 3.490 3.530 162,821 -0.06(-1.67%)
Mar 24, 2015 3.550 3.630 3.530 3.590 164,375 +0.04(+1.13%)
Mar 23, 2015 3.500 3.580 3.380 3.550 622,059 -0.04(-1.11%)
Mar 20, 2015 3.490 3.660 3.490 3.590 221,875 +0.13(+3.76%)
Mar 19, 2015 3.520 3.540 3.460 3.460 102,855 -0.11(-3.08%)
Mar 18, 2015 3.410 3.570 3.410 3.570 131,277 +0.14(+4.08%)
Mar 17, 2015 3.380 3.480 3.360 3.430 99,142 +0.04(+1.18%)
Mar 16, 2015 3.410 3.410 3.320 3.390 164,383 +0.03(+0.89%)
Mar 13, 2015 3.380 3.400 3.310 3.360 163,769 -0.05(-1.47%)
Mar 12, 2015 3.430 3.480 3.380 3.410 371,651 +0.04(+1.19%)
Mar 11, 2015 3.400 3.430 3.350 3.370 339,445 -0.02(-0.59%)
Mar 10, 2015 3.400 3.455 3.370 3.390 213,133 -0.03(-0.88%)
Mar 09, 2015 3.550 3.550 3.400 3.420 236,768 -0.05(-1.44%)
Mar 06, 2015 3.400 3.530 3.400 3.470 126,550 +0.00(+0.00%)
Mar 05, 2015 3.490 3.490 3.430 3.470 141,382 -0.02(-0.57%)
Mar 04, 2015 3.480 3.540 3.460 3.490 145,830 +0.03(+0.87%)
Mar 03, 2015 3.540 3.540 3.460 3.460 175,206 -0.08(-2.26%)
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.