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

Nevada Copper Corp (TSX: NCU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 24, 2011 5.360 5.550 5.360 5.490 195,425 -0.09(-1.61%)
May 20, 2011 5.410 5.610 5.400 5.580 45,900 +0.13(+2.39%)
May 19, 2011 5.400 5.460 5.220 5.450 152,750 +0.04(+0.74%)
May 18, 2011 5.230 5.530 5.230 5.410 68,307 +0.21(+4.04%)
May 17, 2011 5.290 5.290 5.040 5.200 170,325 -0.05(-0.95%)
May 16, 2011 5.250 5.370 5.200 5.250 81,400 -0.04(-0.76%)
May 13, 2011 5.410 5.410 5.170 5.290 106,050 -0.01(-0.19%)
May 12, 2011 5.280 5.360 5.030 5.300 226,427 -0.06(-1.12%)
May 11, 2011 5.520 5.520 5.300 5.360 113,250 -0.26(-4.63%)
May 10, 2011 5.500 5.620 5.500 5.620 249,455 +0.11(+2.00%)
May 09, 2011 5.560 5.580 5.490 5.510 73,444 -0.03(-0.54%)
May 06, 2011 5.340 5.620 5.320 5.540 87,821 +0.03(+0.54%)
May 05, 2011 5.490 5.590 5.300 5.510 123,934 -0.11(-1.96%)
May 04, 2011 5.650 5.650 5.460 5.620 123,682 -0.08(-1.40%)
May 03, 2011 5.730 5.750 5.510 5.700 115,985 -0.09(-1.55%)
May 02, 2011 5.700 5.790 5.750 5.790 289,110 +0.09(+1.58%)
Apr 29, 2011 5.730 5.760 5.620 5.700 174,928 -0.03(-0.52%)
Apr 28, 2011 5.750 5.750 5.700 5.730 27,877 -0.02(-0.35%)
Apr 27, 2011 5.750 5.760 5.630 5.750 100,452 +0.02(+0.35%)
Apr 26, 2011 5.690 5.760 5.650 5.730 119,314 +0.02(+0.35%)
Apr 25, 2011 5.950 5.900 5.680 5.710 643,846 -0.26(-4.36%)
Apr 21, 2011 6.080 6.080 5.850 5.970 220,052 -0.11(-1.81%)
Apr 20, 2011 6.000 6.130 5.840 6.080 265,180 +0.25(+4.29%)
Apr 19, 2011 5.660 5.830 5.630 5.830 71,209 +0.03(+0.52%)
Apr 18, 2011 5.800 5.850 5.600 5.800 206,741 -0.05(-0.85%)
Apr 15, 2011 6.000 6.000 5.790 5.850 117,342 -0.08(-1.35%)
Apr 14, 2011 5.820 6.000 5.820 5.930 22,345 -0.02(-0.34%)
Apr 13, 2011 6.000 6.080 5.920 5.950 99,084 +0.00(+0.00%)
Apr 12, 2011 6.000 6.000 5.770 5.950 86,678 -0.11(-1.82%)
Apr 11, 2011 6.260 6.260 5.780 6.060 180,481 -0.16(-2.57%)
Apr 08, 2011 6.150 6.290 6.150 6.220 367,050 +0.09(+1.47%)
Apr 07, 2011 6.250 6.250 6.070 6.130 71,521 -0.08(-1.29%)
Apr 06, 2011 6.400 6.400 6.180 6.210 202,709 -0.04(-0.64%)
Apr 05, 2011 6.280 6.400 6.250 6.250 124,792 -0.13(-2.04%)
Apr 04, 2011 6.000 6.420 6.000 6.380 1,286,187 +0.51(+8.69%)
Apr 01, 2011 5.940 5.940 5.650 5.870 132,200 -0.04(-0.68%)
Mar 31, 2011 5.650 5.980 5.650 5.910 155,929 +0.28(+4.97%)
Mar 30, 2011 5.590 5.670 5.550 5.630 42,200 +0.03(+0.54%)
Mar 29, 2011 5.640 5.650 5.500 5.600 45,200 -0.04(-0.71%)
Mar 28, 2011 5.600 5.710 5.500 5.640 149,547 -0.09(-1.57%)
Mar 25, 2011 5.770 5.770 5.600 5.730 60,965 -0.01(-0.17%)
Mar 24, 2011 5.750 5.820 5.690 5.740 188,080 -0.02(-0.35%)
Mar 23, 2011 5.610 5.800 5.610 5.760 189,685 +0.16(+2.86%)
Mar 22, 2011 5.550 5.660 5.460 5.600 467,500 -0.04(-0.71%)
Mar 21, 2011 5.680 5.740 5.600 5.640 146,698 -0.02(-0.35%)
Mar 18, 2011 5.350 5.750 5.350 5.660 267,596 +0.40(+7.60%)
Mar 17, 2011 5.050 5.310 5.050 5.260 1,139,175 +0.22(+4.37%)
Mar 16, 2011 5.090 5.090 4.800 5.040 347,080 +0.00(+0.00%)
Mar 15, 2011 4.750 5.100 4.700 5.040 393,845 +0.06(+1.20%)
Mar 14, 2011 4.970 5.030 4.830 4.980 157,663 -0.13(-2.54%)
Mar 11, 2011 4.810 5.240 4.810 5.110 127,263 +0.11(+2.20%)
Mar 10, 2011 4.840 5.040 4.600 5.000 355,521 -0.10(-1.96%)
Mar 09, 2011 5.340 5.340 5.030 5.100 82,605 -0.18(-3.41%)
Mar 08, 2011 5.070 5.290 5.070 5.280 90,381 +0.03(+0.57%)
Mar 07, 2011 5.400 5.400 5.250 5.250 151,299 -0.18(-3.31%)
Mar 04, 2011 5.450 5.500 5.350 5.430 56,600 -0.05(-0.91%)
Mar 03, 2011 5.400 5.500 5.350 5.480 65,873 +0.13(+2.43%)
Mar 02, 2011 5.320 5.370 5.210 5.350 993,351 +0.04(+0.75%)
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.