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
Aug 23, 2019	0.3100	0.3100	0.3000	0.3000	0.3000	211,300
Aug 22, 2019	0.3100	0.3200	0.3000	0.3100	0.3100	382,000
Aug 21, 2019	0.3200	0.3200	0.3100	0.3100	0.3100	159,200
Aug 20, 2019	0.3100	0.3200	0.3100	0.3100	0.3100	58,500
Aug 19, 2019	0.3200	0.3200	0.3000	0.3200	0.3200	333,700
Aug 16, 2019	0.3200	0.3300	0.3100	0.3100	0.3100	252,000
Aug 15, 2019	0.3300	0.3300	0.3100	0.3200	0.3200	170,400
Aug 14, 2019	0.3300	0.3300	0.3200	0.3300	0.3300	87,000
Aug 13, 2019	0.3400	0.3400	0.3200	0.3300	0.3300	346,200
Aug 12, 2019	0.3400	0.3500	0.3400	0.3400	0.3400	16,400
Aug 09, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	56,500
Aug 08, 2019	0.3400	0.3500	0.3400	0.3400	0.3400	342,400
Aug 07, 2019	0.3400	0.3500	0.3400	0.3500	0.3500	312,700
Aug 06, 2019	0.3600	0.3600	0.3300	0.3500	0.3500	378,300
Aug 02, 2019	0.3600	0.3600	0.3500	0.3500	0.3500	35,000
Aug 01, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	66,100
Jul 31, 2019	0.3500	0.3700	0.3400	0.3700	0.3700	280,300
Jul 30, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	151,800
Jul 29, 2019	0.3500	0.3700	0.3400	0.3500	0.3500	215,300
Jul 26, 2019	0.3600	0.3600	0.3400	0.3400	0.3400	445,800
Jul 25, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	242,800
Jul 24, 2019	0.3600	0.3600	0.3500	0.3500	0.3500	116,500
Jul 23, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	282,100
Jul 22, 2019	0.3700	0.3700	0.3600	0.3600	0.3600	561,600
Jul 19, 2019	0.3600	0.3800	0.3500	0.3500	0.3500	502,900
Jul 18, 2019	0.3300	0.3300	0.3200	0.3300	0.3300	40,700
Jul 17, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	55,600
Jul 16, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	30,800
Jul 15, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	78,900
Jul 12, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	53,500
Jul 11, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	23,700
Jul 10, 2019	0.3400	0.3400	0.3300	0.3300	0.3300	54,600
Jul 09, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	114,400
Jul 08, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	69,100
Jul 05, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	36,200
Jul 04, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	116,800
Jul 03, 2019	0.3400	0.3500	0.3400	0.3400	0.3400	25,000
Jul 02, 2019	0.3500	0.3500	0.3300	0.3300	0.3300	208,400
Jun 28, 2019	0.3600	0.3600	0.3300	0.3300	0.3300	198,500
Jun 27, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	127,200
Jun 26, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	81,400
Jun 25, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	167,400
Jun 24, 2019	0.3700	0.3700	0.3400	0.3500	0.3500	170,000
Jun 21, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	130,100
Jun 20, 2019	0.3600	0.3800	0.3500	0.3600	0.3600	196,800
Jun 19, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	232,000
Jun 18, 2019	0.3600	0.3600	0.3400	0.3600	0.3600	259,700
Jun 17, 2019	0.3500	0.3500	0.3000	0.3400	0.3400	2,660,900
Jun 14, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	1,600
Jun 13, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	129,900
Jun 12, 2019	0.3700	0.3700	0.3500	0.3600	0.3600	50,400
Jun 11, 2019	0.3800	0.3800	0.3600	0.3600	0.3600	256,000
Jun 10, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	7,700
Jun 07, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	160,500
Jun 06, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	61,700
Jun 05, 2019	0.3700	0.3900	0.3700	0.3700	0.3700	35,900
Jun 04, 2019	0.3700	0.3700	0.3600	0.3700	0.3700	66,600
Jun 03, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	451,000
May 31, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	68,700
May 30, 2019	0.3800	0.3800	0.3700	0.3700	0.3700	2,600
May 29, 2019	0.3800	0.3800	0.3700	0.3800	0.3800	21,300
May 28, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	311,600
May 27, 2019	0.3800	0.3900	0.3700	0.3700	0.3700	70,400
May 24, 2019	0.3900	0.4000	0.3800	0.3800	0.3800	86,000
May 23, 2019	0.3900	0.4000	0.3600	0.3800	0.3800	138,400
May 22, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	52,100
May 21, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	217,500
May 17, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	125,500
May 16, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	173,700
May 15, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	98,200
May 14, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	60,800
May 13, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	147,000
May 10, 2019	0.4000	0.4100	0.4000	0.4100	0.4100	165,000
May 09, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	120,800
May 08, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	305,700
May 07, 2019	0.4200	0.4300	0.3900	0.4000	0.4000	230,000
May 06, 2019	0.4200	0.4300	0.4000	0.4000	0.4000	46,300
May 03, 2019	0.4100	0.4200	0.4100	0.4200	0.4200	45,000
May 02, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	32,700
May 01, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	4,500
Apr 30, 2019	0.4000	0.4100	0.4000	0.4100	0.4100	106,300
Apr 29, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	144,400
Apr 26, 2019	0.4100	0.4100	0.4000	0.4100	0.4100	39,000
Apr 25, 2019	0.4200	0.4400	0.4000	0.4100	0.4100	129,900
Apr 24, 2019	0.4400	0.4500	0.4000	0.4000	0.4000	238,200
Apr 23, 2019	0.4300	0.4300	0.4100	0.4100	0.4100	47,800
Apr 22, 2019	0.4400	0.4500	0.4200	0.4300	0.4300	120,300
Apr 18, 2019	0.4100	0.4300	0.4000	0.4300	0.4300	121,400
Apr 17, 2019	0.4100	0.4500	0.4000	0.4000	0.4000	592,000
Apr 16, 2019	0.4200	0.4200	0.4000	0.4000	0.4000	318,500
Apr 15, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	181,700
Apr 12, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	231,500
Apr 11, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	51,900
Apr 10, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	88,800
Apr 09, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	267,300
Apr 08, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	220,400
Apr 05, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	51,000
Apr 04, 2019	0.4100	0.4200	0.4000	0.4100	0.4100	47,900
Apr 03, 2019	0.4000	0.4200	0.4000	0.4000	0.4000	96,100
Apr 02, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	96,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...