Nevsun Resources Ltd Historical Stock Prices

NSU 
$2.915
*  
0.095
3.16%
Get NSU Alerts
*Delayed - data as of Sep. 1, 2015 10:52 ET  -  Find a broker to begin trading NSU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NSU Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
10:52  3.01  3.01  2.91  2.915 86,881
08/31/2015 2.86 3.02 2.86 3.01 227,241
08/28/2015 2.88 2.95 2.84 2.92 179,548
08/27/2015 2.74 2.86 2.74 2.86 297,387
08/26/2015 2.74 2.76 2.68 2.7 144,745
08/25/2015 2.81 2.81 2.73 2.76 314,649
08/24/2015 2.67 2.81 2.57 2.77 316,536
08/21/2015 2.91 2.92 2.74 2.77 282,893
08/20/2015 2.86 2.93 2.77 2.89 155,967
08/19/2015 2.82 2.82 2.76 2.8 230,079
08/18/2015 2.86 2.88 2.77 2.79 350,225
08/17/2015 3.01 3.01 2.88 2.91 170,244
08/14/2015 2.96 2.99 2.93 2.96 88,816
08/13/2015 3 3.038 2.91 2.94 223,186
08/12/2015 3.02 3.07 2.96 3.07 170,900
08/11/2015 3.11 3.11 2.92 2.96 244,553
08/10/2015 3.01 3.12 2.97 3.09 135,444
08/07/2015 3.02 3.08 2.97 2.98 128,311
08/06/2015 3.05 3.05 2.99 2.99 167,707
08/05/2015 3.18 3.2 3 3.04 451,908
08/04/2015 3.26 3.26 3.13 3.17 128,749
08/03/2015 3.25 3.29 3.2 3.21 107,051
07/31/2015 3.43 3.43 3.18 3.2 483,379
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
*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?