Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Copper Corp (TSX: NCU )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 2.090 2.090 2.050 2.060 8,740 -0.03(-1.44%)
May 29, 2014 2.100 2.100 2.060 2.090 4,380 +0.01(+0.48%)
May 28, 2014 2.090 2.110 2.060 2.080 41,901 +0.01(+0.48%)
May 27, 2014 2.090 2.100 2.020 2.070 30,800 +0.00(+0.00%)
May 26, 2014 2.120 2.120 2.050 2.070 9,990 -0.05(-2.36%)
May 23, 2014 2.150 2.160 2.120 2.120 29,193 +0.01(+0.47%)
May 22, 2014 2.160 2.160 2.100 2.110 8,783 +0.02(+0.96%)
May 21, 2014 2.100 2.180 2.070 2.090 140,252 +0.02(+0.97%)
May 20, 2014 2.150 2.150 2.070 2.070 66,904 -0.03(-1.43%)
May 16, 2014 2.100 2.100 2.100 0 +0.02(+0.96%)
May 15, 2014 2.120 2.120 1.970 2.080 17,840 -0.05(-2.35%)
May 14, 2014 2.200 2.200 2.130 2.130 28,087 -0.01(-0.47%)
May 13, 2014 2.200 2.200 2.140 2.140 10,005 +0.00(+0.00%)
May 12, 2014 2.040 2.210 2.040 2.140 108,520 +0.14(+7.00%)
May 09, 2014 2.120 2.120 1.960 2.000 68,385 -0.12(-5.66%)
May 08, 2014 2.120 2.140 2.100 2.120 24,132 -0.02(-0.93%)
May 07, 2014 2.180 2.180 2.120 2.140 44,390 -0.05(-2.28%)
May 06, 2014 2.190 2.210 2.190 2.190 36,632 +0.01(+0.46%)
May 05, 2014 2.180 2.220 2.100 2.180 74,623 +0.00(+0.00%)
May 02, 2014 2.350 2.350 2.180 2.180 60,980 -0.08(-3.54%)
May 01, 2014 2.380 2.470 2.190 2.260 457,753 -0.07(-3.00%)
Apr 30, 2014 2.160 2.330 2.150 2.330 73,153 +0.13(+5.91%)
Apr 29, 2014 2.050 2.230 2.030 2.200 337,717 +0.13(+6.28%)
Apr 28, 2014 2.100 2.110 2.030 2.070 101,436 -0.03(-1.43%)
Apr 25, 2014 2.070 2.160 2.000 2.100 180,954 +0.02(+0.96%)
Apr 24, 2014 1.860 2.110 1.860 2.080 270,446 +0.21(+11.23%)
Apr 23, 2014 1.850 1.890 1.810 1.870 74,850 +0.02(+1.08%)
Apr 22, 2014 1.900 1.900 1.840 1.850 118,783 -0.04(-2.12%)
Apr 21, 2014 1.800 1.900 1.780 1.890 62,865 +0.09(+5.00%)
Apr 17, 2014 1.800 1.800 1.800 0 +0.04(+2.27%)
Apr 16, 2014 1.780 1.800 1.720 1.760 134,090 +0.01(+0.57%)
Apr 15, 2014 1.840 1.840 1.750 1.750 278,333 -0.09(-4.89%)
Apr 14, 2014 1.870 1.870 1.830 1.840 44,377 -0.02(-1.08%)
Apr 11, 2014 1.910 1.920 1.860 1.860 34,240 -0.03(-1.59%)
Apr 10, 2014 1.870 1.910 1.870 1.890 71,395 +0.03(+1.61%)
Apr 09, 2014 1.850 1.860 1.840 1.860 39,955 +0.04(+2.20%)
Apr 08, 2014 1.800 1.830 1.790 1.820 80,650 +0.03(+1.68%)
Apr 07, 2014 1.830 1.840 1.780 1.790 106,534 -0.01(-0.56%)
Apr 04, 2014 1.820 1.850 1.800 1.800 65,751 -0.03(-1.64%)
Apr 03, 2014 1.840 1.870 1.820 1.830 67,851 +0.01(+0.55%)
Apr 02, 2014 1.810 1.880 1.750 1.820 168,458 +0.01(+0.55%)
Apr 01, 2014 1.820 1.880 1.800 1.810 172,961 +0.02(+1.12%)
Mar 31, 2014 1.750 1.820 1.750 1.790 130,565 +0.06(+3.47%)
Mar 28, 2014 1.700 1.770 1.690 1.730 176,715 +0.06(+3.59%)
Mar 27, 2014 1.690 1.720 1.640 1.670 196,361 +0.01(+0.60%)
Mar 26, 2014 1.600 1.740 1.600 1.660 495,829 +0.07(+4.40%)
Mar 25, 2014 1.530 1.600 1.490 1.590 323,450 +0.16(+11.19%)
Mar 24, 2014 1.500 1.500 1.430 1.430 27,824 -0.05(-3.38%)
Mar 21, 2014 1.470 1.500 1.470 1.480 12,639 +0.03(+2.07%)
Mar 20, 2014 1.460 1.520 1.450 1.450 33,330 +0.00(+0.00%)
Mar 19, 2014 1.470 1.470 1.440 1.450 83,262 -0.05(-3.33%)
Mar 18, 2014 1.500 1.530 1.490 1.500 63,294 +0.01(+0.67%)
Mar 17, 2014 1.470 1.540 1.460 1.490 83,261 +0.03(+2.05%)
Mar 14, 2014 1.440 1.490 1.440 1.460 115,650 +0.05(+3.55%)
Mar 13, 2014 1.440 1.440 1.360 1.410 99,690 +0.00(+0.00%)
Mar 12, 2014 1.440 1.540 1.410 1.410 218,545 -0.04(-2.76%)
Mar 11, 2014 1.570 1.570 1.450 1.450 88,787 -0.10(-6.45%)
Mar 10, 2014 1.610 1.610 1.550 1.550 40,196 -0.05(-3.13%)
Mar 07, 2014 1.650 1.660 1.530 1.600 75,793 -0.04(-2.44%)
Mar 06, 2014 1.480 1.660 1.460 1.640 701,435 +0.19(+13.10%)
Mar 05, 2014 1.440 1.480 1.430 1.450 97,139 +0.04(+2.84%)
Mar 04, 2014 1.430 1.470 1.410 1.410 234,600 -0.02(-1.40%)
Mar 03, 2014 1.450 1.470 1.410 1.430 62,680 -0.03(-2.05%)
Feb 28, 2014 1.360 1.500 1.360 1.460 849,497 +0.10(+7.35%)
Feb 27, 2014 1.340 1.370 1.330 1.360 81,725 +0.01(+0.74%)
Feb 26, 2014 1.420 1.420 1.340 1.350 211,570 -0.06(-4.26%)
Feb 25, 2014 1.450 1.470 1.410 1.410 147,737 -0.02(-1.40%)
Feb 24, 2014 1.500 1.510 1.430 1.430 252,108 -0.08(-5.30%)
Feb 21, 2014 1.550 1.550 1.470 1.510 111,180 +0.01(+0.67%)
Feb 20, 2014 1.660 1.660 1.480 1.500 146,440 -0.08(-5.06%)
Feb 19, 2014 1.700 1.700 1.570 1.580 108,410 -0.10(-5.95%)
Feb 18, 2014 1.780 1.780 1.670 1.680 240,690 -0.02(-1.18%)
Feb 14, 2014 1.700 1.700 1.700 0 +0.11(+6.92%)
Feb 13, 2014 1.560 1.590 1.520 1.590 367,443 +0.05(+3.25%)
Feb 12, 2014 1.590 1.630 1.510 1.540 434,643 +0.05(+3.36%)
Feb 11, 2014 1.440 1.500 1.430 1.490 449,533 +0.06(+4.20%)
Feb 10, 2014 1.500 1.500 1.390 1.430 376,608 +0.05(+3.62%)
Feb 07, 2014 1.390 1.390 1.350 1.380 22,380 -0.02(-1.43%)
Feb 06, 2014 1.400 1.400 1.330 1.400 49,520 +0.00(+0.36%)
Feb 05, 2014 1.400 1.400 1.395 1.395 9,525 +0.01(+0.36%)
Feb 04, 2014 1.420 1.420 1.390 1.390 13,450 +0.00(+0.00%)
Feb 03, 2014 1.440 1.440 1.390 1.390 28,570 -0.03(-2.11%)
Jan 31, 2014 1.440 1.440 1.400 1.420 169,030 +0.03(+2.16%)
Jan 30, 2014 1.440 1.440 1.390 1.390 39,780 -0.02(-1.42%)
Jan 29, 2014 1.430 1.430 1.370 1.410 114,240 +0.01(+0.71%)
Jan 28, 2014 1.370 1.420 1.370 1.400 102,400 +0.03(+2.19%)
Jan 27, 2014 1.310 1.400 1.310 1.370 51,101 +0.09(+7.03%)
Jan 24, 2014 1.380 1.380 1.280 1.280 87,802 -0.09(-6.57%)
Jan 23, 2014 1.400 1.400 1.350 1.370 35,380 -0.02(-1.44%)
Jan 22, 2014 1.490 1.490 1.390 1.390 85,879 -0.08(-5.44%)
Jan 21, 2014 1.500 1.500 1.450 1.470 89,232 -0.01(-0.68%)
Jan 20, 2014 1.540 1.540 1.450 1.480 56,901 -0.03(-1.99%)
Jan 17, 2014 1.450 1.520 1.410 1.510 260,340 +0.10(+7.09%)
Jan 16, 2014 1.320 1.415 1.300 1.410 894,286 +0.12(+9.30%)
Jan 15, 2014 1.260 1.310 1.280 1.290 60,875 +0.03(+2.38%)
Jan 14, 2014 1.300 1.300 1.230 1.260 130,380 -0.01(-0.79%)
Jan 13, 2014 1.310 1.340 1.250 1.270 1,112,056 -0.03(-2.31%)
Jan 10, 2014 1.280 1.300 1.280 1.300 73,900 +0.02(+1.56%)
Jan 09, 2014 1.290 1.290 1.250 1.280 39,070 -0.01(-0.78%)
Jan 08, 2014 1.300 1.300 1.280 1.290 79,250 +0.00(+0.00%)
Jan 07, 2014 1.300 1.310 1.290 1.290 68,850 +0.00(+0.00%)
Jan 06, 2014 1.340 1.350 1.290 1.290 65,669 -0.02(-1.53%)
Jan 03, 2014 1.350 1.350 1.310 1.310 34,563 -0.04(-2.96%)
Jan 02, 2014 1.390 1.390 1.320 1.350 62,887 +0.00(+0.00%)
Dec 31, 2013 1.350 1.350 1.350 0 +0.04(+3.05%)
Dec 30, 2013 1.350 1.350 1.310 1.310 15,300 -0.03(-2.24%)
Dec 27, 2013 1.410 1.450 1.340 1.340 56,750 -0.06(-4.29%)
Dec 24, 2013 1.400 1.400 1.400 0 +0.02(+1.45%)
Dec 23, 2013 1.430 1.430 1.370 1.380 128,925 -0.02(-1.43%)
Dec 20, 2013 1.370 1.430 1.370 1.400 17,429 +0.00(+0.00%)
Dec 19, 2013 1.430 1.430 1.360 1.400 18,770 -0.02(-1.41%)
Dec 18, 2013 1.400 1.450 1.400 1.420 34,450 +0.03(+2.16%)
Dec 17, 2013 1.480 1.490 1.385 1.390 104,564 -0.04(-2.80%)
Dec 16, 2013 1.390 1.440 1.350 1.430 74,125 +0.08(+5.93%)
Dec 13, 2013 1.370 1.370 1.260 1.350 172,250 +0.08(+6.30%)
Dec 12, 2013 1.250 1.300 1.250 1.270 67,325 -0.01(-0.78%)
Dec 11, 2013 1.310 1.310 1.260 1.280 40,010 -0.02(-1.54%)
Dec 10, 2013 1.380 1.400 1.240 1.300 1,578,900 -0.03(-2.26%)
Dec 09, 2013 1.330 1.350 1.320 1.330 73,025 +0.00(+0.00%)
Dec 06, 2013 1.370 1.370 1.320 1.330 76,000 +0.02(+1.53%)
Dec 05, 2013 1.270 1.320 1.250 1.310 54,545 +0.06(+4.80%)
Dec 04, 2013 1.370 1.390 1.250 1.250 149,248 -0.14(-10.07%)
Dec 03, 2013 1.440 1.440 1.360 1.390 36,221 -0.06(-4.14%)
Dec 02, 2013 1.500 1.540 1.430 1.450 34,751 +0.00(+0.00%)
Nov 29, 2013 1.460 1.460 1.360 1.450 62,551 -0.01(-0.68%)
Nov 28, 2013 1.450 1.490 1.450 1.460 37,390 +0.00(+0.00%)
Nov 27, 2013 1.500 1.500 1.450 1.460 37,839 -0.05(-3.31%)
Nov 26, 2013 1.550 1.550 1.500 1.510 40,261 +0.02(+1.34%)
Nov 25, 2013 1.540 1.550 1.480 1.490 76,784 -0.01(-0.67%)
Nov 22, 2013 1.500 1.520 1.490 1.500 58,500 -0.03(-1.96%)
Nov 21, 2013 1.530 1.530 1.510 1.530 8,493 +0.01(+0.66%)
Nov 20, 2013 1.510 1.540 1.500 1.520 44,986 -0.02(-1.30%)
Nov 19, 2013 1.600 1.600 1.470 1.540 51,364 -0.06(-3.75%)
Nov 18, 2013 1.600 1.670 1.550 1.600 35,306 -0.03(-1.84%)
Nov 15, 2013 1.640 1.680 1.590 1.630 31,201 -0.02(-1.21%)
Nov 14, 2013 1.640 1.650 1.500 1.650 161,630 -0.09(-5.17%)
Nov 12, 2013 1.790 1.790 1.710 1.740 90,350 -0.08(-4.40%)
Nov 11, 2013 1.700 1.850 1.670 1.820 3,995,621 +0.14(+8.33%)
Nov 08, 2013 1.690 1.700 1.680 1.680 16,491 -0.02(-1.18%)
Nov 07, 2013 1.770 1.770 1.700 1.700 9,250 -0.02(-1.16%)
Nov 06, 2013 1.750 1.750 1.670 1.720 34,058 -0.04(-2.27%)
Nov 05, 2013 1.790 1.790 1.730 1.760 30,109 -0.04(-2.22%)
Nov 04, 2013 1.890 1.890 1.780 1.800 54,003 -0.06(-3.23%)
Nov 01, 2013 1.810 1.870 1.800 1.860 176,541 +0.03(+1.64%)
Oct 31, 2013 1.750 1.860 1.750 1.830 192,220 +0.06(+3.39%)
Oct 30, 2013 1.890 1.890 1.700 1.770 1,200,478 -0.07(-3.80%)
Oct 29, 2013 1.920 1.930 1.800 1.840 54,770 -0.06(-3.16%)
Oct 28, 2013 1.960 1.960 1.900 1.900 92,463 -0.02(-1.04%)
Oct 25, 2013 1.960 1.960 1.900 1.920 21,750 -0.02(-1.03%)
Oct 24, 2013 1.920 1.970 1.920 1.940 39,040 +0.04(+2.11%)
Oct 23, 2013 1.970 1.970 1.900 1.900 166,479 -0.05(-2.56%)
Oct 22, 2013 1.960 2.000 1.950 1.950 90,100 +0.00(+0.00%)
Oct 21, 2013 2.000 2.000 1.930 1.950 49,866 -0.04(-2.01%)
Oct 18, 2013 2.000 2.000 1.980 1.990 7,405 -0.01(-0.50%)
Oct 17, 2013 2.060 2.130 1.980 2.000 54,833 -0.05(-2.44%)
Oct 16, 2013 2.090 2.090 2.030 2.050 8,750 -0.02(-0.97%)
Oct 15, 2013 2.070 2.090 2.060 2.070 10,100 +0.02(+0.98%)
Oct 11, 2013 2.050 2.050 2.050 0 -0.06(-2.84%)
Oct 10, 2013 2.070 2.150 2.070 2.110 27,713 +0.06(+2.93%)
Oct 09, 2013 2.070 2.080 2.030 2.050 88,600 -0.03(-1.44%)
Oct 08, 2013 2.080 2.130 2.070 2.080 12,700 -0.01(-0.48%)
Oct 07, 2013 2.160 2.220 2.050 2.090 45,100 -0.01(-0.48%)
Oct 04, 2013 2.220 2.240 2.030 2.100 107,910 -0.12(-5.41%)
Oct 03, 2013 2.220 2.350 2.170 2.220 53,820 -0.03(-1.33%)
Oct 02, 2013 2.390 2.390 2.170 2.250 101,367 -0.08(-3.43%)
Oct 01, 2013 2.420 2.420 2.280 2.330 59,221 -0.10(-4.12%)
Sep 27, 2013 2.450 2.450 2.430 2.430 24,017 +0.00(+0.00%)
Sep 26, 2013 2.450 2.500 2.430 2.430 45,820 -0.02(-0.82%)
Sep 25, 2013 2.460 2.470 2.410 2.450 24,346 +0.03(+1.24%)
Sep 24, 2013 2.480 2.480 2.420 2.420 67,475 -0.03(-1.22%)
Sep 23, 2013 2.370 2.590 2.370 2.450 512,507 +0.06(+2.51%)
Sep 20, 2013 2.320 2.440 2.310 2.390 27,780 +0.04(+1.70%)
Sep 19, 2013 2.370 2.370 2.310 2.350 10,171 +0.00(+0.00%)
Sep 18, 2013 2.350 2.350 2.310 2.350 79,090 +0.04(+1.73%)
Sep 17, 2013 2.360 2.400 2.310 2.310 27,343 -0.04(-1.70%)
Sep 16, 2013 2.290 2.390 2.290 2.350 13,216 +0.06(+2.62%)
Sep 13, 2013 2.230 2.290 2.230 2.290 4,010 +0.01(+0.44%)
Sep 12, 2013 2.240 2.350 2.200 2.280 23,124 -0.07(-2.98%)
Sep 11, 2013 2.220 2.350 2.220 2.350 15,719 +0.11(+4.91%)
Sep 10, 2013 2.320 2.390 2.160 2.240 88,970 -0.07(-3.03%)
Sep 09, 2013 2.260 2.350 2.260 2.310 50,857 +0.09(+4.05%)
Sep 06, 2013 2.240 2.320 2.220 2.220 128,965 +0.01(+0.45%)
Sep 05, 2013 2.250 2.250 2.170 2.210 11,754 -0.04(-1.78%)
Sep 04, 2013 2.200 2.250 2.200 2.250 5,600 +0.05(+2.27%)
Sep 03, 2013 2.300 2.300 2.200 2.200 60,250 -0.05(-2.22%)
Aug 30, 2013 2.250 2.250 2.250 0 +0.05(+2.27%)
Aug 29, 2013 2.260 2.270 2.200 2.200 22,700 -0.04(-1.79%)
Aug 28, 2013 2.420 2.420 2.220 2.240 37,100 -0.21(-8.57%)
Aug 27, 2013 2.420 2.530 2.400 2.450 150,605 +0.10(+4.26%)
Aug 26, 2013 2.280 2.460 2.280 2.350 59,625 +0.05(+2.17%)
Aug 23, 2013 2.130 2.350 2.130 2.300 90,749 +0.17(+7.98%)
Aug 22, 2013 2.110 2.150 2.100 2.130 43,440 +0.06(+2.90%)
Aug 21, 2013 2.050 2.100 2.030 2.070 159,000 +0.00(+0.00%)
Aug 20, 2013 1.910 2.080 1.890 2.070 64,232 +0.15(+7.81%)
Aug 19, 2013 1.920 1.940 1.920 1.920 17,495 +0.00(+0.00%)
Aug 16, 2013 1.930 1.980 1.800 1.920 73,440 -0.01(-0.52%)
Aug 15, 2013 2.010 2.010 1.870 1.930 33,700 -0.07(-3.50%)
Aug 14, 2013 1.960 2.050 1.940 2.000 22,260 +0.01(+0.50%)
Aug 13, 2013 1.920 1.990 1.880 1.990 39,375 -0.01(-0.50%)
Aug 12, 2013 2.000 2.010 1.990 2.000 9,500 -0.02(-0.99%)
Aug 09, 2013 2.020 2.040 1.990 2.020 26,040 -0.03(-1.46%)
Aug 08, 2013 2.000 2.050 2.000 2.050 103,905 +0.05(+2.50%)
Aug 07, 2013 2.000 2.030 1.960 2.000 33,600 -0.01(-0.50%)
Aug 06, 2013 1.990 2.040 1.980 2.010 8,550 -0.04(-1.95%)
Aug 02, 2013 2.050 2.050 2.050 0 +0.02(+0.99%)
Aug 01, 2013 2.000 2.030 1.970 2.030 61,538 +0.01(+0.50%)
Jul 31, 2013 1.980 2.020 1.950 2.020 10,402 +0.02(+1.00%)
Jul 30, 2013 2.010 2.020 1.980 2.000 20,200 +0.01(+0.50%)
Jul 29, 2013 2.030 2.030 1.930 1.990 36,345 -0.02(-1.00%)
Jul 26, 2013 2.010 2.010 1.990 2.010 51,180 -0.02(-0.99%)
Jul 25, 2013 2.040 2.040 2.010 2.030 21,250 +0.00(+0.00%)
Jul 24, 2013 2.050 2.050 2.030 2.030 7,518 -0.03(-1.46%)
Jul 23, 2013 2.050 2.070 2.000 2.060 56,150 -0.01(-0.48%)
Jul 22, 2013 2.070 2.070 2.030 2.070 18,590 +0.04(+1.97%)
Jul 03, 2013 2.090 2.090 1.990 2.030 16,323 -0.03(-1.46%)
Jul 02, 2013 2.030 2.060 1.960 2.060 75,555 +0.05(+2.49%)
Jun 28, 2013 2.010 2.010 2.010 0 -0.08(-3.83%)
Jun 27, 2013 2.100 2.160 2.090 2.090 9,100 +0.00(+0.00%)
Jun 26, 2013 2.200 2.240 2.080 2.090 29,050 -0.15(-6.70%)
Jun 25, 2013 2.250 2.250 2.220 2.240 5,900 -0.01(-0.44%)
Jun 24, 2013 2.240 2.260 2.200 2.250 28,500 -0.03(-1.32%)
Jun 21, 2013 2.280 2.280 2.240 2.280 7,100 +0.00(+0.00%)
Jun 20, 2013 2.300 2.300 2.270 2.280 21,650 -0.06(-2.56%)
Jun 19, 2013 2.340 2.350 2.340 2.340 3,595 -0.01(-0.43%)
Jun 18, 2013 2.350 2.350 2.320 2.350 11,125 +0.02(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.