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
2017-12-12 2.22 2.26 2.175 2.195 20,340
2017-12-11 2.18 2.26 2.16 2.22 22,470
2017-12-08 2.17 2.195 2.16 2.19 16,382
2017-12-07 2.15 2.20 2.13 2.155 41,985
2017-12-06 2.20 2.20 2.15 2.18 50,718
2017-12-05 2.28 2.30 2.19 2.19 116,864
2017-12-04 2.39 2.39 2.285 2.285 63,963
2017-12-01 2.26 2.385 2.26 2.37 66,216
2017-11-30 2.29 2.30 2.225 2.27 38,547
2017-11-29 2.34 2.34 2.26 2.29 51,004
2017-11-28 2.32 2.37 2.31 2.35 89,086
2017-11-27 2.44 2.45 2.34 2.36 41,698
2017-11-24 2.43 2.46 2.41 2.43 20,275
2017-11-22 2.37 2.40 2.37 2.40 45,553
2017-11-21 2.34 2.38 2.335 2.355 88,388
2017-11-20 2.31 2.325 2.27 2.29 71,144
2017-11-17 2.35 2.365 2.315 2.33 49,437
2017-11-16 2.37 2.39 2.33 2.34 37,058
2017-11-15 2.41 2.41 2.33 2.345 56,300
2017-11-14 2.43 2.43 2.36 2.38 89,018
2017-11-13 2.42 2.49 2.41 2.455 132,670
2017-11-10 2.36 2.39 2.36 2.37 47,600
2017-11-09 2.34 2.36 2.315 2.36 32,073
2017-11-08 2.32 2.365 2.30 2.35 46,514
2017-11-07 2.35 2.37 2.305 2.325 127,510
2017-11-06 2.37 2.395 2.35 2.395 76,921
2017-11-03 2.36 2.42 2.36 2.385 114,110
2017-11-02 2.435 2.45 2.355 2.37 114,709
2017-11-01 2.44 2.45 2.42 2.445 75,035
2017-10-31 2.395 2.42 2.355 2.355 129,416

» 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.