NEVSUN RES LTD Historical Stock Price

Below is the stock price history for Nevsun Res Ltd NSU. Data is recorded each day for the historical open, high, low, close and volume. The Nevsun Res Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nevsun Res Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 3.56 3.61 3.56 3.59 70,178
2018-07-17 3.66 3.68 3.61 3.615 390,622
2018-07-16 3.27 3.27 3.195 3.205 27,354
2018-07-13 3.25 3.31 3.23 3.27 29,651
2018-07-12 3.28 3.28 3.25 3.26 21,327
2018-07-11 3.28 3.315 3.235 3.235 46,700
2018-07-10 3.28 3.32 3.28 3.315 27,872
2018-07-09 3.32 3.32 3.30 3.31 21,231
2018-07-06 3.32 3.325 3.31 3.315 15,976
2018-07-05 3.32 3.34 3.305 3.31 40,184
2018-07-03 3.46 3.46 3.36 3.38 26,317
2018-07-02 3.43 3.435 3.385 3.40 16,011
2018-06-29 3.28 3.48 3.28 3.48 121,685
2018-06-28 3.22 3.26 3.21 3.24 41,533
2018-06-27 3.26 3.29 3.22 3.23 69,747
2018-06-26 3.24 3.29 3.21 3.25 59,115
2018-06-25 3.29 3.29 3.22 3.24 80,790
2018-06-22 3.28 3.32 3.28 3.31 49,764
2018-06-21 3.25 3.27 3.22 3.265 52,869
2018-06-20 3.24 3.26 3.21 3.24 18,009
2018-06-19 3.23 3.28 3.20 3.24 59,910
2018-06-18 3.32 3.38 3.30 3.30 57,088
2018-06-15 3.32 3.32 3.26 3.29 37,066
2018-06-14 3.38 3.43 3.33 3.355 31,420
2018-06-13 3.33 3.35 3.33 3.33 34,610
2018-06-12 3.34 3.35 3.30 3.33 33,962
2018-06-11 3.43 3.43 3.35 3.35 43,555
2018-06-08 3.35 3.44 3.32 3.43 74,500
2018-06-07 3.36 3.36 3.31 3.355 58,013
2018-06-06 3.33 3.36 3.29 3.36 36,547

» More Nevsun Res Ltd Stock Price History

To see other companies like Nevsun Res Ltd (NSU), view our stock market today for news, and other data.