Canada Markets closed

Nevada Copper Corp. (NCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5000+0.0250 (+5.26%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.49000.51000.49000.50000.5000227,900
May 19, 20220.50000.50000.48000.48000.4800250,400
May 18, 20220.51000.52000.49000.49000.4900234,200
May 17, 20220.50000.54000.50000.53000.5300381,800
May 16, 20220.50000.52000.50000.51000.5100185,400
May 13, 20220.47000.50000.47000.49000.4900359,700
May 12, 20220.50000.50000.45000.46000.4600274,500
May 11, 20220.49000.51000.48000.50000.5000142,200
May 10, 20220.53000.53000.47000.48000.4800397,800
May 09, 20220.54000.54000.49000.50000.5000623,500
May 06, 20220.55000.56000.54000.54000.5400210,600
May 05, 20220.58000.58000.55000.56000.5600303,100
May 04, 20220.57000.58000.55000.58000.5800218,100
May 03, 20220.57000.57000.56000.57000.570067,700
May 02, 20220.55000.57000.55000.56000.5600142,500
Apr 29, 20220.58000.59000.57000.58000.5800128,100
Apr 28, 20220.56000.58000.53000.58000.5800280,800
Apr 27, 20220.59000.59000.55000.55000.5500235,400
Apr 26, 20220.58000.58000.56000.57000.5700150,400
Apr 25, 20220.59000.59000.56000.59000.5900299,100
Apr 22, 20220.63000.63000.58000.59000.5900523,200
Apr 21, 20220.64000.64000.62000.63000.6300210,000
Apr 20, 20220.65000.65000.62000.64000.6400156,700
Apr 19, 20220.66000.66000.64000.65000.6500204,700
Apr 18, 20220.62000.67000.61000.66000.6600432,400
Apr 14, 20220.62000.64000.61000.62000.6200413,600
Apr 13, 20220.63000.63000.61000.62000.6200277,000
Apr 12, 20220.63000.63000.62000.63000.6300168,600
Apr 11, 20220.64000.64000.62000.63000.6300279,100
Apr 08, 20220.65000.65000.64000.64000.640096,600
Apr 07, 20220.63000.64000.63000.63000.6300148,200
Apr 06, 20220.66000.66000.62000.65000.6500403,000
Apr 05, 20220.68000.68000.64000.64000.6400317,600
Apr 04, 20220.64000.68000.60000.68000.68001,070,000
Apr 01, 20220.62000.64000.60000.62000.62001,845,400
Mar 31, 20220.68000.71000.68000.71000.7100481,000
Mar 30, 20220.73000.73000.68000.69000.6900375,400
Mar 29, 20220.73000.73000.71000.73000.7300100,500
Mar 28, 20220.76000.76000.71000.72000.7200493,900
Mar 25, 20220.78000.78000.75000.75000.7500373,200
Mar 24, 20220.70000.77000.70000.76000.76001,018,900
Mar 23, 20220.70000.72000.70000.71000.7100157,500
Mar 22, 20220.68000.72000.67000.72000.7200356,300
Mar 21, 20220.68000.69000.66000.69000.6900312,900
Mar 18, 20220.67000.70000.66000.69000.6900342,100
Mar 17, 20220.66000.67000.66000.67000.670039,300
Mar 16, 20220.66000.67000.65000.67000.6700199,800
Mar 15, 20220.66000.66000.63000.64000.6400414,700
Mar 14, 20220.68000.68000.64000.66000.6600666,200
Mar 11, 20220.69000.69000.66000.69000.6900468,500
Mar 10, 20220.68000.69000.68000.69000.690094,100
Mar 09, 20220.68000.70000.67000.70000.7000393,700
Mar 08, 20220.66000.69000.65000.68000.6800572,500
Mar 07, 20220.71000.71000.65000.66000.6600675,000
Mar 04, 20220.71000.72000.68000.70000.7000472,000
Mar 03, 20220.71000.71000.70000.70000.7000251,800
Mar 02, 20220.71000.71000.69000.71000.7100166,600
Mar 01, 20220.71000.72000.68000.71000.7100454,500
Feb 28, 20220.67000.71000.66000.71000.7100572,100
Feb 25, 20220.66000.70000.63000.70000.7000688,100
Feb 24, 20220.62000.65000.61000.65000.6500423,200
Feb 23, 20220.68000.68000.64000.66000.6600322,900
Feb 22, 20220.70000.71000.66000.68000.6800666,400
Feb 18, 20220.72000.73000.69000.70000.7000507,600
Feb 17, 20220.72000.72000.70000.72000.7200227,600
Feb 16, 20220.72000.73000.71000.73000.7300264,900
Feb 15, 20220.72000.73000.71000.72000.7200115,700
Feb 14, 20220.72000.72000.69000.70000.7000316,200
Feb 11, 20220.73000.73000.71000.72000.7200160,500
Feb 10, 20220.73000.75000.71000.72000.7200436,500
Feb 09, 20220.70000.74000.69000.74000.7400763,200
Feb 08, 20220.69000.69000.67000.68000.6800193,500
Feb 07, 20220.70000.70000.68000.69000.6900127,400
Feb 04, 20220.68000.70000.67000.69000.6900267,100
Feb 03, 20220.69000.70000.67000.68000.6800370,800
Feb 02, 20220.71000.71000.68000.69000.6900433,500
Feb 01, 20220.74000.74000.71000.73000.7300113,600
Jan 31, 20220.71000.74000.68000.74000.7400770,800
Jan 28, 20220.67000.68000.66000.68000.6800234,800
Jan 27, 20220.70000.71000.67000.68000.6800396,300
Jan 26, 20220.73000.75000.69000.72000.7200817,900
Jan 25, 20220.68000.75000.68000.74000.7400799,100
Jan 24, 20220.69000.72000.67000.70000.70001,158,900
Jan 21, 20220.74000.74000.69000.72000.7200972,600
Jan 20, 20220.74000.79000.74000.75000.75001,651,100
Jan 19, 20220.70000.74000.69000.74000.7400573,500
Jan 18, 20220.74000.74000.68000.69000.6900863,300
Jan 17, 20220.74000.74000.72000.74000.7400286,600
Jan 14, 20220.72000.73000.70000.73000.7300379,600
Jan 13, 20220.76000.76000.70000.73000.7300642,500
Jan 12, 20220.74000.76000.73000.74000.7400634,600
Jan 11, 20220.69000.72000.66000.72000.7200444,500
Jan 10, 20220.68000.69000.66000.67000.6700428,400
Jan 07, 20220.69000.69000.66000.68000.6800179,300
Jan 06, 20220.72000.72000.67000.68000.6800426,100
Jan 05, 20220.76000.76000.70000.72000.72001,623,800
Jan 04, 20220.73000.77000.72000.76000.76002,090,200
Dec 31, 20210.68000.73000.67000.71000.71001,005,900
Dec 30, 20210.67000.68000.64000.67000.6700786,100
Dec 29, 20210.70000.70000.64000.66000.66001,110,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...