Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.28000.28000.26000.27000.270083,800
Nov 25, 20220.26000.27000.26000.27000.270083,400
Nov 24, 20220.26000.27000.26000.27000.270053,600
Nov 23, 20220.26000.28000.25000.27000.2700227,800
Nov 22, 20220.27000.27000.26000.27000.2700103,100
Nov 21, 20220.28000.28000.26000.27000.270078,300
Nov 18, 20220.28000.28000.26000.27000.2700106,800
Nov 17, 20220.30000.30000.28000.28000.2800156,800
Nov 16, 20220.31000.31000.30000.30000.3000128,400
Nov 15, 20220.32000.32000.31000.32000.3200162,400
Nov 14, 20220.32000.32000.30000.32000.3200208,600
Nov 11, 20220.31000.31000.30000.31000.3100235,800
Nov 10, 20220.29000.31000.29000.31000.310013,800
Nov 09, 20220.32000.32000.28000.29000.2900104,300
Nov 08, 20220.30000.31000.30000.31000.310075,000
Nov 07, 20220.32000.33000.30000.30000.3000250,700
Nov 04, 20220.29000.31000.29000.31000.3100525,400
Nov 03, 20220.26000.28000.26000.27000.2700178,300
Nov 02, 20220.28000.30000.26000.26000.2600298,200
Nov 01, 20220.27000.28000.26000.27000.2700109,800
Oct 31, 20220.27000.27000.25000.25000.250097,600
Oct 28, 20220.26000.27000.25000.26000.2600100,700
Oct 27, 20220.26000.26000.25000.26000.2600107,600
Oct 26, 20220.24000.26000.23000.26000.2600218,800
Oct 25, 20220.25000.25000.24000.25000.250049,400
Oct 24, 20220.23000.26000.23000.25000.2500236,800
Oct 21, 20220.23000.23000.22000.23000.230037,500
Oct 20, 20220.24000.24000.21000.23000.2300120,100
Oct 19, 20220.23000.23000.22000.23000.230015,600
Oct 18, 20220.24000.24000.23000.24000.240011,200
Oct 17, 20220.24000.24000.23000.23000.230058,800
Oct 14, 20220.23000.24000.23000.24000.240022,800
Oct 13, 20220.23000.23000.22000.23000.2300278,700
Oct 12, 20220.24000.24000.22000.23000.230086,500
Oct 11, 20220.25000.25000.24000.24000.240074,000
Oct 07, 20220.24000.25000.24000.24000.240051,200
Oct 06, 20220.25000.25000.23000.24000.2400160,400
Oct 05, 20220.24000.25000.23000.25000.250066,100
Oct 04, 20220.23000.25000.23000.25000.2500128,500
Oct 03, 20220.22000.23000.22000.23000.230085,300
Sept 30, 20220.22000.23000.22000.23000.2300301,100
Sept 29, 20220.21000.22000.21000.22000.2200475,600
Sept 28, 20220.22000.22000.21000.21000.2100229,300
Sept 27, 20220.22000.23000.21000.21000.2100194,000
Sept 26, 20220.23000.24000.22000.23000.2300336,900
Sept 23, 20220.28000.28000.25000.26000.2600252,300
Sept 22, 20220.28000.28000.27000.28000.280042,500
Sept 21, 20220.28000.28000.28000.28000.280032,700
Sept 20, 20220.29000.29000.28000.28000.28006,300
Sept 19, 20220.29000.29000.28000.28000.280024,500
Sept 16, 20220.28000.28000.28000.28000.280042,700
Sept 15, 20220.27000.29000.27000.28000.280057,400
Sept 14, 20220.30000.30000.28000.28000.2800227,700
Sept 13, 20220.30000.30000.29000.30000.300063,600
Sept 12, 20220.32000.32000.30000.30000.3000123,600
Sept 09, 20220.33000.33000.32000.32000.320047,700
Sept 08, 20220.33000.33000.32000.32000.320021,500
Sept 07, 20220.31000.32000.31000.32000.320018,700
Sept 06, 20220.32000.32000.31000.31000.310050,600
Sept 02, 20220.33000.34000.31000.32000.320017,100
Sept 01, 20220.34000.34000.32000.32000.3200116,100
Aug 31, 20220.33000.35000.33000.34000.3400137,800
Aug 30, 20220.34000.35000.33000.33000.330096,500
Aug 29, 20220.35000.35000.32000.32000.3200195,100
Aug 26, 20220.34000.38000.34000.36000.3600630,300
Aug 25, 20220.31000.33000.31000.32000.3200116,900
Aug 24, 20220.30000.32000.30000.31000.31008,100
Aug 23, 20220.30000.31000.30000.31000.310056,200
Aug 22, 20220.31000.33000.29000.32000.3200113,200
Aug 19, 20220.32000.32000.30000.31000.310069,700
Aug 18, 20220.34000.34000.32000.32000.320026,800
Aug 17, 20220.34000.34000.32000.33000.3300176,000
Aug 16, 20220.32000.34000.32000.33000.3300356,000
Aug 15, 20220.28000.30000.28000.30000.300069,500
Aug 12, 20220.28000.28000.27000.28000.2800140,300
Aug 11, 20220.26000.28000.26000.28000.2800154,600
Aug 10, 20220.27000.27000.25000.26000.2600158,900
Aug 09, 20220.30000.30000.26000.27000.2700241,700
Aug 08, 20220.32000.33000.28000.29000.2900376,600
Aug 05, 20220.35000.35000.33000.34000.3400115,000
Aug 04, 20220.38000.38000.34000.34000.340052,200
Aug 03, 20220.37000.37000.37000.37000.370074,000
Aug 02, 20220.39000.39000.36000.37000.3700141,000
Jul 29, 20220.32000.41000.32000.37000.3700647,700
Jul 28, 20220.30000.32000.29000.32000.3200320,600
Jul 27, 20220.29000.30000.27000.28000.2800210,400
Jul 26, 20220.29000.31000.26000.27000.2700275,300
Jul 25, 20220.26000.29000.26000.28000.2800333,300
Jul 22, 20220.24000.28000.24000.24000.2400293,300
Jul 21, 20220.23000.24000.23000.24000.240041,800
Jul 20, 20220.23000.23000.22000.23000.230047,100
Jul 19, 20220.22000.23000.22000.23000.230052,300
Jul 18, 20220.21000.22000.21000.22000.220018,100
Jul 15, 20220.22000.22000.20000.21000.2100129,900
Jul 14, 20220.23000.23000.21000.22000.2200107,600
Jul 13, 20220.24000.24000.23000.23000.230049,500
Jul 12, 20220.25000.25000.23000.24000.2400115,700
Jul 11, 20220.21000.26000.20000.25000.2500420,900
Jul 08, 20220.21000.21000.21000.21000.2100103,000
Jul 07, 20220.22000.22000.21000.21000.2100170,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...