Mail

NCU.TO - Nevada Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 02, 2020	0.1650	0.1850	0.1650	0.1650	0.1650	543,084
Apr. 01, 2020	0.1800	0.1900	0.1700	0.1700	0.1700	137,000
Mar. 31, 2020	0.1900	0.1900	0.1800	0.1900	0.1900	275,200
Mar. 30, 2020	0.1700	0.1800	0.1700	0.1800	0.1800	331,300
Mar. 27, 2020	0.1800	0.1800	0.1700	0.1700	0.1700	154,000
Mar. 26, 2020	0.1900	0.1900	0.1700	0.1800	0.1800	102,800
Mar. 25, 2020	0.1900	0.1900	0.1700	0.1800	0.1800	171,200
Mar. 24, 2020	0.1700	0.1900	0.1600	0.1700	0.1700	430,600
Mar. 23, 2020	0.1400	0.1700	0.1400	0.1600	0.1600	714,800
Mar. 20, 2020	0.1500	0.1600	0.1500	0.1500	0.1500	314,000
Mar. 19, 2020	0.1500	0.1500	0.1400	0.1500	0.1500	541,700
Mar. 18, 2020	0.1600	0.1700	0.1500	0.1500	0.1500	469,400
Mar. 17, 2020	0.1600	0.1800	0.1600	0.1700	0.1700	619,900
Mar. 16, 2020	0.1600	0.1700	0.1500	0.1600	0.1600	601,500
Mar. 13, 2020	0.2000	0.2000	0.1700	0.1800	0.1800	466,700
Mar. 12, 2020	0.1900	0.1900	0.1700	0.1700	0.1700	536,000
Mar. 11, 2020	0.2200	0.2300	0.1900	0.2000	0.2000	240,900
Mar. 10, 2020	0.2300	0.2300	0.1900	0.2200	0.2200	560,700
Mar. 09, 2020	0.1900	0.2200	0.1900	0.2000	0.2000	777,700
Mar. 06, 2020	0.2200	0.2400	0.2000	0.2400	0.2400	620,000
Mar. 05, 2020	0.2600	0.2600	0.2300	0.2400	0.2400	292,600
Mar. 04, 2020	0.2500	0.2600	0.2400	0.2600	0.2600	47,400
Mar. 03, 2020	0.2600	0.2600	0.2400	0.2400	0.2400	283,800
Mar. 02, 2020	0.2600	0.2600	0.2400	0.2400	0.2400	545,800
Feb. 28, 2020	0.2400	0.2400	0.2200	0.2400	0.2400	606,700
Feb. 27, 2020	0.2700	0.2700	0.2400	0.2500	0.2500	683,300
Feb. 26, 2020	0.2700	0.2800	0.2700	0.2700	0.2700	288,300
Feb. 25, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	293,500
Feb. 24, 2020	0.2900	0.2900	0.2800	0.2900	0.2900	531,700
Feb. 21, 2020	0.3200	0.3200	0.3000	0.3100	0.3100	267,400
Feb. 20, 2020	0.3200	0.3200	0.3100	0.3100	0.3100	36,400
Feb. 19, 2020	0.3200	0.3200	0.3000	0.3200	0.3200	370,900
Feb. 18, 2020	0.3100	0.3200	0.3100	0.3100	0.3100	282,200
Feb. 14, 2020	0.3100	0.3200	0.3100	0.3200	0.3200	49,000
Feb. 13, 2020	0.3300	0.3300	0.3100	0.3200	0.3200	50,900
Feb. 12, 2020	0.3300	0.3300	0.3100	0.3100	0.3100	85,800
Feb. 11, 2020	0.3200	0.3300	0.3200	0.3300	0.3300	98,300
Feb. 10, 2020	0.3300	0.3300	0.3200	0.3200	0.3200	93,200
Feb. 07, 2020	0.3300	0.3300	0.3000	0.3200	0.3200	537,800
Feb. 06, 2020	0.3400	0.3400	0.3200	0.3400	0.3400	62,200
Feb. 05, 2020	0.3400	0.3400	0.3200	0.3300	0.3300	95,300
Feb. 04, 2020	0.3200	0.3300	0.3200	0.3300	0.3300	214,900
Feb. 03, 2020	0.3300	0.3300	0.3200	0.3300	0.3300	183,600
Jan. 31, 2020	0.3100	0.3300	0.3100	0.3200	0.3200	405,200
Jan. 30, 2020	0.3100	0.3100	0.3000	0.3100	0.3100	210,500
Jan. 29, 2020	0.3200	0.3200	0.3000	0.3100	0.3100	207,400
Jan. 28, 2020	0.3200	0.3200	0.3000	0.3100	0.3100	494,600
Jan. 27, 2020	0.3300	0.3300	0.2900	0.3100	0.3100	953,600
Jan. 24, 2020	0.3400	0.3500	0.3400	0.3400	0.3400	154,600
Jan. 23, 2020	0.3600	0.3600	0.3400	0.3500	0.3500	371,100
Jan. 22, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	349,000
Jan. 21, 2020	0.3500	0.3600	0.3500	0.3600	0.3600	247,800
Jan. 20, 2020	0.3600	0.3600	0.3600	0.3600	0.3600	134,800
Jan. 17, 2020	0.3500	0.3600	0.3500	0.3600	0.3600	209,900
Jan. 16, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	480,100
Jan. 15, 2020	0.3800	0.3800	0.3500	0.3600	0.3600	391,800
Jan. 14, 2020	0.3700	0.3800	0.3600	0.3800	0.3800	457,200
Jan. 13, 2020	0.3600	0.3700	0.3500	0.3700	0.3700	449,100
Jan. 10, 2020	0.3500	0.3600	0.3500	0.3500	0.3500	371,500
Jan. 09, 2020	0.3500	0.3500	0.3400	0.3500	0.3500	174,000
Jan. 08, 2020	0.3500	0.3500	0.3400	0.3400	0.3400	399,100
Jan. 07, 2020	0.3400	0.3600	0.3400	0.3500	0.3500	242,400
Jan. 06, 2020	0.3400	0.3500	0.3300	0.3400	0.3400	464,100
Jan. 03, 2020	0.3500	0.3500	0.3400	0.3500	0.3500	1,384,500
Jan. 02, 2020	0.3700	0.3700	0.3600	0.3600	0.3600	642,400
Dec. 31, 2019	0.3700	0.3700	0.3400	0.3700	0.3700	879,900
Dec. 30, 2019	0.3800	0.3800	0.3500	0.3700	0.3700	2,243,600
Dec. 27, 2019	0.3600	0.3700	0.3500	0.3700	0.3700	1,460,500
Dec. 24, 2019	0.3600	0.3700	0.3500	0.3500	0.3500	405,400
Dec. 23, 2019	0.3500	0.3600	0.3400	0.3500	0.3500	795,300
Dec. 20, 2019	0.3500	0.3500	0.3400	0.3500	0.3500	825,600
Dec. 19, 2019	0.3300	0.3500	0.3300	0.3400	0.3400	1,558,600
Dec. 18, 2019	0.3000	0.3200	0.3000	0.3200	0.3200	1,182,600
Dec. 17, 2019	0.3000	0.3100	0.2900	0.3000	0.3000	937,300
Dec. 16, 2019	0.2900	0.3100	0.2900	0.2900	0.2900	1,079,000
Dec. 13, 2019	0.2800	0.2800	0.2700	0.2800	0.2800	408,900
Dec. 12, 2019	0.2900	0.3000	0.2800	0.2800	0.2800	677,200
Dec. 11, 2019	0.2800	0.3000	0.2800	0.2800	0.2800	280,400
Dec. 10, 2019	0.3000	0.3000	0.2800	0.2800	0.2800	733,800
Dec. 09, 2019	0.2800	0.2800	0.2700	0.2800	0.2800	219,700
Dec. 06, 2019	0.2800	0.2900	0.2700	0.2800	0.2800	544,100
Dec. 05, 2019	0.2900	0.2900	0.2800	0.2800	0.2800	437,800
Dec. 04, 2019	0.2900	0.2900	0.2800	0.2800	0.2800	88,300
Dec. 03, 2019	0.2900	0.3000	0.2800	0.2800	0.2800	771,900
Dec. 02, 2019	0.3000	0.3000	0.2800	0.2800	0.2800	584,100
Nov. 29, 2019	0.2900	0.3000	0.2800	0.2900	0.2900	398,100
Nov. 28, 2019	0.3000	0.3000	0.2900	0.2900	0.2900	160,500
Nov. 27, 2019	0.2600	0.3100	0.2500	0.3100	0.3100	1,222,800
Nov. 26, 2019	0.2600	0.2700	0.2500	0.2600	0.2600	632,200
Nov. 25, 2019	0.2500	0.2700	0.2500	0.2600	0.2600	527,800
Nov. 22, 2019	0.2500	0.2600	0.2500	0.2500	0.2500	639,000
Nov. 21, 2019	0.2600	0.2800	0.2500	0.2600	0.2600	2,011,900
Nov. 20, 2019	0.2500	0.2800	0.2400	0.2800	0.2800	2,428,200
Nov. 19, 2019	0.2200	0.2300	0.2100	0.2300	0.2300	1,928,400
Nov. 18, 2019	0.2200	0.2200	0.2000	0.2100	0.2100	462,900
Nov. 15, 2019	0.2000	0.2000	0.2000	0.2000	0.2000	411,100
Nov. 14, 2019	0.2000	0.2000	0.2000	0.2000	0.2000	160,400
Nov. 13, 2019	0.2100	0.2100	0.2000	0.2000	0.2000	867,900
Nov. 12, 2019	0.2100	0.2200	0.2000	0.2000	0.2000	595,900
Nov. 11, 2019	0.2100	0.2100	0.2000	0.2100	0.2100	988,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...