Nevada Copper Corp. (NCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3500

-0.0050

(-1.41%)

At close: 03:59PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	-	-	-	-	-	-
Mar 27, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	13,700
Mar 24, 2023	0.3600	0.3600	0.3400	0.3600	0.3600	94,200
Mar 23, 2023	0.3200	0.3600	0.3200	0.3500	0.3500	53,400
Mar 22, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	50,900
Mar 21, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	121,400
Mar 20, 2023	0.3200	0.3600	0.3200	0.3500	0.3500	130,800
Mar 17, 2023	0.3200	0.3300	0.3000	0.3300	0.3300	117,700
Mar 16, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	30,400
Mar 15, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	58,400
Mar 14, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	118,000
Mar 13, 2023	0.3200	0.3200	0.3000	0.3200	0.3200	377,500
Mar 10, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	118,300
Mar 09, 2023	0.3700	0.3700	0.3400	0.3400	0.3400	96,800
Mar 08, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	40,700
Mar 07, 2023	0.3700	0.3700	0.3500	0.3700	0.3700	141,500
Mar 06, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	31,500
Mar 03, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	81,600
Mar 02, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	151,800
Mar 01, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	112,800
Feb 28, 2023	0.3600	0.3900	0.3600	0.3900	0.3900	169,400
Feb 27, 2023	0.3400	0.3600	0.3300	0.3600	0.3600	148,700
Feb 24, 2023	0.3400	0.3500	0.3300	0.3300	0.3300	59,400
Feb 23, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	236,900
Feb 22, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	105,500
Feb 21, 2023	0.3600	0.3900	0.3600	0.3600	0.3600	66,400
Feb 17, 2023	0.3700	0.4000	0.3500	0.3600	0.3600	505,600
Feb 16, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	61,300
Feb 15, 2023	0.3900	0.3900	0.3000	0.3900	0.3900	283,200
Feb 14, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	131,000
Feb 13, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	192,100
Feb 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	168,300
Feb 09, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	132,100
Feb 08, 2023	0.3700	0.4000	0.3700	0.4000	0.4000	204,000
Feb 07, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	229,900
Feb 06, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	117,700
Feb 03, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	80,100
Feb 02, 2023	0.4200	0.4200	0.3900	0.3900	0.3900	159,000
Feb 01, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	137,500
Jan 31, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	46,900
Jan 30, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	133,500
Jan 27, 2023	0.4200	0.4400	0.4100	0.4300	0.4300	114,000
Jan 26, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	169,800
Jan 25, 2023	0.4200	0.4200	0.3900	0.4100	0.4100	260,500
Jan 24, 2023	0.3600	0.4400	0.3600	0.4300	0.4300	985,900
Jan 23, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	115,800
Jan 20, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	65,700
Jan 19, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	162,400
Jan 18, 2023	0.3800	0.3800	0.3600	0.3700	0.3700	89,200
Jan 17, 2023	0.3700	0.3800	0.3600	0.3800	0.3800	122,200
Jan 16, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	63,400
Jan 13, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	122,300
Jan 12, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	332,300
Jan 11, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	544,400
Jan 10, 2023	0.3500	0.3700	0.3400	0.3600	0.3600	397,600
Jan 09, 2023	0.3100	0.3600	0.3100	0.3400	0.3400	647,500
Jan 06, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	215,200
Jan 05, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	88,800
Jan 04, 2023	0.2900	0.3100	0.2800	0.3000	0.3000	173,400
Jan 03, 2023	0.2800	0.3000	0.2700	0.2800	0.2800	75,900
Dec 30, 2022	0.2800	0.2900	0.2700	0.2900	0.2900	201,600
Dec 29, 2022	0.2500	0.2800	0.2500	0.2800	0.2800	168,200
Dec 28, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	358,900
Dec 23, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	205,000
Dec 22, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	210,200
Dec 21, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	87,200
Dec 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	17,400
Dec 19, 2022	0.2800	0.3000	0.2800	0.2800	0.2800	121,900
Dec 16, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	91,500
Dec 15, 2022	0.2900	0.3000	0.2800	0.2800	0.2800	148,800
Dec 14, 2022	0.2800	0.3100	0.2800	0.3100	0.3100	349,600
Dec 13, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	181,500
Dec 12, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	46,900
Dec 09, 2022	0.2800	0.2900	0.2700	0.2800	0.2800	87,500
Dec 08, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	75,300
Dec 07, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	71,400
Dec 06, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	139,000
Dec 05, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	222,300
Dec 02, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	116,900
Dec 01, 2022	0.2800	0.3200	0.2800	0.3100	0.3100	590,000
Nov 30, 2022	0.2900	0.2900	0.2700	0.2800	0.2800	303,100
Nov 29, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	204,400
Nov 28, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	83,800
Nov 25, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	83,400
Nov 24, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	53,600
Nov 23, 2022	0.2600	0.2800	0.2500	0.2700	0.2700	227,800
Nov 22, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	103,100
Nov 21, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	78,300
Nov 18, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	106,800
Nov 17, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	156,800
Nov 16, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	128,400
Nov 15, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	162,400
Nov 14, 2022	0.3200	0.3200	0.3000	0.3200	0.3200	208,600
Nov 11, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	235,800
Nov 10, 2022	0.2900	0.3100	0.2900	0.3100	0.3100	13,800
Nov 09, 2022	0.3200	0.3200	0.2800	0.2900	0.2900	104,300
Nov 08, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	75,000
Nov 07, 2022	0.3200	0.3300	0.3000	0.3000	0.3000	250,700
Nov 04, 2022	0.2900	0.3100	0.2900	0.3100	0.3100	525,400
Nov 03, 2022	0.2600	0.2800	0.2600	0.2700	0.2700	178,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7335+0.0014(+0.1907%)

CRUDE OIL72.73-0.08(-0.11%)

BTC-CAD36,762.31-1,267.20(-3.33%)

Nevada Copper Corp. (NCU.TO)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7335
+0.0014(+0.1907%)

CRUDE OIL
72.73
-0.08(-0.11%)

BTC-CAD
36,762.31
-1,267.20(-3.33%)