Nevada Copper Corp. (NCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2700

+0.0050

(+1.89%)

At close: 03:59PM EST

Time Period:

Nov 28, 2021 - Nov 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 02, 2022	0.2800	0.3000	0.2600	0.2600	0.2600	298,200
Nov 01, 2022	0.2700	0.2800	0.2600	0.2700	0.2700	109,800
Oct 31, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	97,600
Oct 28, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	100,700
Oct 27, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	107,600
Oct 26, 2022	0.2400	0.2600	0.2300	0.2600	0.2600	218,800
Oct 25, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	49,400
Oct 24, 2022	0.2300	0.2600	0.2300	0.2500	0.2500	236,800
Oct 21, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	37,500
Oct 20, 2022	0.2400	0.2400	0.2100	0.2300	0.2300	120,100
Oct 19, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	15,600
Oct 18, 2022	0.2400	0.2400	0.2300	0.2400	0.2400	11,200
Oct 17, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	58,800
Oct 14, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	22,800
Oct 13, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	278,700
Oct 12, 2022	0.2400	0.2400	0.2200	0.2300	0.2300	86,500
Oct 11, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	74,000
Oct 07, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	51,200
Oct 06, 2022	0.2500	0.2500	0.2300	0.2400	0.2400	160,400
Oct 05, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	66,100
Oct 04, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	128,500
Oct 03, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	85,300
Sept 30, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	301,100
Sept 29, 2022	0.2100	0.2200	0.2100	0.2200	0.2200	475,600
Sept 28, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	229,300
Sept 27, 2022	0.2200	0.2300	0.2100	0.2100	0.2100	194,000
Sept 26, 2022	0.2300	0.2400	0.2200	0.2300	0.2300	336,900
Sept 23, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	252,300
Sept 22, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	42,500
Sept 21, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	32,700
Sept 20, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	6,300
Sept 19, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	24,500
Sept 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	42,700
Sept 15, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	57,400
Sept 14, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	227,700
Sept 13, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	63,600
Sept 12, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	123,600
Sept 09, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	47,700
Sept 08, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	21,500
Sept 07, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	18,700
Sept 06, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	50,600
Sept 02, 2022	0.3300	0.3400	0.3100	0.3200	0.3200	17,100
Sept 01, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	116,100
Aug 31, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	137,800
Aug 30, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	96,500
Aug 29, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	195,100
Aug 26, 2022	0.3400	0.3800	0.3400	0.3600	0.3600	630,300
Aug 25, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	116,900
Aug 24, 2022	0.3000	0.3200	0.3000	0.3100	0.3100	8,100
Aug 23, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	56,200
Aug 22, 2022	0.3100	0.3300	0.2900	0.3200	0.3200	113,200
Aug 19, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	69,700
Aug 18, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	26,800
Aug 17, 2022	0.3400	0.3400	0.3200	0.3300	0.3300	176,000
Aug 16, 2022	0.3200	0.3400	0.3200	0.3300	0.3300	356,000
Aug 15, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	69,500
Aug 12, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	140,300
Aug 11, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	154,600
Aug 10, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	158,900
Aug 09, 2022	0.3000	0.3000	0.2600	0.2700	0.2700	241,700
Aug 08, 2022	0.3200	0.3300	0.2800	0.2900	0.2900	376,600
Aug 05, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	115,000
Aug 04, 2022	0.3800	0.3800	0.3400	0.3400	0.3400	52,200
Aug 03, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	74,000
Aug 02, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	141,000
Jul 29, 2022	0.3200	0.4100	0.3200	0.3700	0.3700	647,700
Jul 28, 2022	0.3000	0.3200	0.2900	0.3200	0.3200	320,600
Jul 27, 2022	0.2900	0.3000	0.2700	0.2800	0.2800	210,400
Jul 26, 2022	0.2900	0.3100	0.2600	0.2700	0.2700	275,300
Jul 25, 2022	0.2600	0.2900	0.2600	0.2800	0.2800	333,300
Jul 22, 2022	0.2400	0.2800	0.2400	0.2400	0.2400	293,300
Jul 21, 2022	0.2300	0.2400	0.2300	0.2400	0.2400	41,800
Jul 20, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	47,100
Jul 19, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	52,300
Jul 18, 2022	0.2100	0.2200	0.2100	0.2200	0.2200	18,100
Jul 15, 2022	0.2200	0.2200	0.2000	0.2100	0.2100	129,900
Jul 14, 2022	0.2300	0.2300	0.2100	0.2200	0.2200	107,600
Jul 13, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	49,500
Jul 12, 2022	0.2500	0.2500	0.2300	0.2400	0.2400	115,700
Jul 11, 2022	0.2100	0.2600	0.2000	0.2500	0.2500	420,900
Jul 08, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	103,000
Jul 07, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	170,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7431+0.0018(+0.2393%)

CRUDE OIL77.31+0.07(+0.09%)

BTC-CAD21,903.79+22.13(+0.10%)

Nevada Copper Corp. (NCU.TO)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7431
+0.0018(+0.2393%)

CRUDE OIL
77.31
+0.07(+0.09%)

BTC-CAD
21,903.79
+22.13(+0.10%)