Nevsun Resources Ltd Historical Stock Prices

NSU 
$3.75
*  
unch
unch
Get NSU Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NSU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.78  3.79  3.75  3.75 115,875
07/25/2014 3.77 3.79 3.75 3.75 115,875
07/24/2014 3.77 3.81 3.75 3.75 166,848
07/23/2014 3.75 3.79 3.71 3.76 121,399
07/22/2014 3.76 3.79 3.72 3.72 133,787
07/21/2014 3.76 3.76 3.671 3.76 81,199
07/18/2014 3.73 3.78 3.68 3.78 85,957
07/17/2014 3.78 3.78 3.69 3.74 151,389
07/16/2014 3.74 3.78 3.68 3.77 285,741
07/15/2014 3.85 3.86 3.6999 3.71 153,348
07/14/2014 3.79 3.89 3.73 3.8 148,078
07/11/2014 3.8 3.8601 3.77 3.84 140,259
07/10/2014 3.95 3.95 3.795 3.81 228,430
07/09/2014 3.8 3.95 3.79 3.91 167,913
07/08/2014 3.79 3.82 3.75 3.78 158,747
07/07/2014 3.78 3.82 3.77 3.78 120,700
07/03/2014 3.73 3.84 3.71 3.8 116,032
07/02/2014 3.73 3.8109 3.68 3.76 374,271
07/01/2014 3.73 3.76 3.67 3.73 107,167
06/30/2014 3.65 3.75 3.64 3.75 161,541
06/27/2014 3.67 3.69 3.63 3.685 124,013
06/26/2014 3.6 3.68 3.56 3.67 137,632
06/25/2014 3.71 3.71 3.6 3.65 276,655
06/24/2014 3.79 3.85 3.67 3.68 279,662
06/23/2014 3.66 3.79 3.63 3.76 478,729
06/20/2014 3.58 3.68 3.55 3.68 332,790
06/19/2014 3.55 3.58 3.5 3.56 324,161
06/18/2014 3.49 3.5 3.44 3.5 172,059
06/17/2014 3.5 3.5 3.442 3.48 131,849
06/16/2014 3.52 3.57 3.5 3.51 98,952
06/13/2014 3.6 3.6 3.54 3.56 160,848
06/12/2014 3.6 3.62 3.5401 3.62 186,842
06/11/2014 3.58 3.62 3.55 3.57 131,943
06/10/2014 3.45 3.56 3.43 3.56 181,761
06/09/2014 3.39 3.45 3.38 3.43 91,466
06/06/2014 3.41 3.41 3.35 3.4 162,527
06/05/2014 3.4 3.41 3.36 3.38 83,490
06/04/2014 3.39 3.42 3.36 3.39 106,225
06/03/2014 3.4 3.42 3.37 3.4 146,253
06/02/2014 3.33 3.45 3.33 3.4 170,369
05/30/2014 3.32 3.38 3.3 3.37 318,854
05/29/2014 3.35 3.39 3.32 3.35 291,967
05/28/2014 3.4 3.46 3.35 3.35 208,051
05/27/2014 3.43 3.47 3.41 3.41 172,386
05/23/2014 3.45 3.48 3.43 3.46 118,329
05/22/2014 3.44 3.51 3.42 3.47 142,376
05/21/2014 3.5 3.5 3.42 3.44 130,457
05/20/2014 3.46 3.51 3.43 3.49 342,217
05/19/2014 3.51 3.542 3.47 3.47 97,400
05/16/2014 3.51 3.58 3.47 3.51 271,044
05/15/2014 3.59 3.59 3.46 3.52 291,312
05/14/2014 3.55 3.61 3.53 3.59 255,497
05/13/2014 3.52 3.55 3.5 3.52 323,583
05/12/2014 3.43 3.53 3.41 3.52 424,057
05/09/2014 3.42 3.4701 3.365 3.39 266,284
05/08/2014 3.51 3.57 3.44 3.47 627,145
05/07/2014 3.53 3.6001 3.49 3.49 350,686
05/06/2014 3.57 3.6 3.52 3.56 158,699
05/05/2014 3.64 3.64 3.55 3.59 217,835
05/02/2014 3.57 3.67 3.5 3.61 241,684
05/01/2014 3.63 3.64 3.555 3.56 416,218
04/30/2014 3.64 3.66 3.6 3.64 482,412
04/29/2014 3.6 3.65 3.6 3.64 241,801
04/28/2014 3.6 3.71 3.565 3.59 568,677
04/25/2014 3.54 3.61 3.54 3.61 589,404
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?