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
2018-10-22 4.40 4.40 4.36 4.36 69,800
2018-10-19 4.40 4.41 4.39 4.41 56,662
2018-10-18 4.41 4.41 4.37 4.375 47,974
2018-10-17 4.39 4.43 4.37 4.41 41,158
2018-10-16 4.41 4.415 4.395 4.40 27,220
2018-10-15 4.38 4.41 4.37 4.39 95,556
2018-10-12 4.415 4.42 4.39 4.40 47,882
2018-10-11 4.415 4.42 4.39 4.395 42,749
2018-10-10 4.44 4.44 4.405 4.41 50,382
2018-10-09 4.45 4.455 4.45 4.45 32,104
2018-10-08 4.44 4.44 4.41 4.425 57,928
2018-10-05 4.475 4.475 4.46 4.46 26,331
2018-10-04 4.50 4.50 4.47 4.475 75,453
2018-10-03 4.505 4.505 4.485 4.485 83,574
2018-10-02 4.50 4.515 4.50 4.505 51,660
2018-10-01 4.50 4.51 4.485 4.51 143,406
2018-09-28 4.46 4.47 4.43 4.44 76,769
2018-09-27 4.43 4.44 4.425 4.44 22,496
2018-09-26 4.45 4.45 4.41 4.435 101,164
2018-09-25 4.47 4.47 4.45 4.46 67,790
2018-09-24 4.46 4.465 4.455 4.455 29,923
2018-09-21 4.495 4.50 4.47 4.47 135,079
2018-09-20 4.465 4.475 4.46 4.475 46,623
2018-09-19 4.465 4.48 4.455 4.46 165,754
2018-09-18 4.45 4.475 4.45 4.465 159,296
2018-09-17 4.45 4.48 4.445 4.46 75,582
2018-09-14 4.49 4.49 4.43 4.445 63,357
2018-09-13 4.48 4.48 4.425 4.445 49,617
2018-09-12 4.43 4.455 4.41 4.45 184,561
2018-09-11 4.40 4.42 4.40 4.42 217,379

» 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.