Nevsun Resources Ltd Historical Stock Prices

NSU 
$3.2
*  
0.23
6.71%
Get NSU Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NSU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NSU After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.43  3.43  3.18  3.20 483,379
07/30/2015 3.4 3.46 3.34 3.43 110,628
07/29/2015 3.41 3.41 3.33 3.41 211,705
07/28/2015 3.34 3.4 3.29 3.38 167,997
07/27/2015 3.29 3.31 3.23 3.31 326,264
07/24/2015 3.21 3.29 3.16 3.29 322,563
07/23/2015 3.33 3.33 3.21 3.26 130,539
07/22/2015 3.36 3.36 3.3 3.3 105,180
07/21/2015 3.35 3.4 3.28 3.38 152,741
07/20/2015 3.41 3.43 3.28 3.31 185,038
07/17/2015 3.52 3.56 3.46 3.46 76,738
07/16/2015 3.6 3.61 3.55 3.55 50,369
07/15/2015 3.6 3.63 3.5499 3.57 58,224
07/14/2015 3.56 3.66 3.56 3.6 54,590
07/13/2015 3.54 3.58 3.48 3.56 89,276
07/10/2015 3.58 3.58 3.51 3.55 107,526
07/09/2015 3.52 3.6 3.47 3.53 177,098
07/08/2015 3.57 3.63 3.479 3.54 96,145
07/07/2015 3.6 3.61 3.43 3.61 140,556
07/06/2015 3.69 3.69 3.6105 3.66 97,586
07/02/2015 3.76 3.78 3.67 3.74 55,966
07/01/2015 3.77 3.8 3.76 3.76 38,748
06/30/2015 3.81 3.87 3.72 3.77 175,713
06/29/2015 3.97 3.98 3.82 3.82 68,980
06/26/2015 4.02 4.02 3.95 3.97 81,309
06/25/2015 4.05 4.1 4.03 4.07 157,971
06/24/2015 4.05 4.06 3.8 4.02 126,368
06/23/2015 3.92 4.1 3.92 4.07 117,183
06/22/2015 3.83 3.96 3.8 3.93 149,058
06/19/2015 3.97 3.97 3.87 3.87 87,094
06/18/2015 3.89 4 3.8 3.97 201,747
06/17/2015 3.88 3.88 3.7 3.77 269,751
06/16/2015 4.03 4.03 3.81 3.87 262,186
06/15/2015 4.1 4.12 4.04 4.04 89,426
06/12/2015 4.11 4.14 4.06 4.14 138,080
06/11/2015 4.17 4.18 4.1 4.13 131,317
06/10/2015 4.35 4.36 4.19 4.22 83,895
06/09/2015 4.2 4.305 4.17 4.26 288,518
06/08/2015 4.16 4.3 4.1416 4.21 96,525
06/05/2015 4.12 4.22 4.11 4.2 185,294
06/04/2015 4.21 4.23 4.17 4.2 170,348
06/03/2015 4.21 4.26 4.21 4.24 64,001
06/02/2015 4.16 4.26 4.16 4.24 162,791
06/01/2015 4.17 4.28 4.11 4.14 266,885
05/29/2015 4.14 4.24 4.09 4.17 881,525
05/28/2015 4.13 4.18 4.04 4.18 114,111
05/27/2015 4.05 4.18 4.028 4.13 129,669
05/26/2015 4.02 4.08 3.99 4.03 139,052
05/22/2015 4.07 4.088 4.04 4.06 57,084
05/21/2015 4.1 4.11 4.05 4.1 95,432
05/20/2015 4.08 4.13 4.07 4.11 76,748
05/19/2015 4.17 4.17 4.06 4.06 149,769
05/18/2015 4.22 4.28 4.2 4.2 123,699
05/15/2015 4.15 4.22 4.08 4.2 123,328
05/14/2015 4.09 4.19 4.09 4.16 121,608
05/13/2015 4.09 4.11 4.05 4.07 166,899
05/12/2015 4.03 4.08 4.01 4.03 179,862
05/11/2015 4.02 4.04 3.98 4.01 115,740
05/08/2015 4.03 4.04 3.99 4.03 104,093
05/07/2015 3.95 4.05 3.85 4.05 141,995
05/06/2015 4.06 4.06 3.92 3.96 214,249
05/05/2015 4.1 4.14 4.01 4.04 165,534
05/04/2015 4.02 4.15 4 4.06 236,744
05/01/2015 3.92 4.09 3.91 4 215,649
04/30/2015 3.97 4.0599 3.92 3.92 194,824
04/29/2015 4.12 4.15 4.01 4.01 151,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?