NCU.TO - Nevada Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.31000.31000.30000.30000.3000211,300
Aug 22, 20190.31000.32000.30000.31000.3100382,000
Aug 21, 20190.32000.32000.31000.31000.3100159,200
Aug 20, 20190.31000.32000.31000.31000.310058,500
Aug 19, 20190.32000.32000.30000.32000.3200333,700
Aug 16, 20190.32000.33000.31000.31000.3100252,000
Aug 15, 20190.33000.33000.31000.32000.3200170,400
Aug 14, 20190.33000.33000.32000.33000.330087,000
Aug 13, 20190.34000.34000.32000.33000.3300346,200
Aug 12, 20190.34000.35000.34000.34000.340016,400
Aug 09, 20190.35000.35000.34000.34000.340056,500
Aug 08, 20190.34000.35000.34000.34000.3400342,400
Aug 07, 20190.34000.35000.34000.35000.3500312,700
Aug 06, 20190.36000.36000.33000.35000.3500378,300
Aug 02, 20190.36000.36000.35000.35000.350035,000
Aug 01, 20190.37000.37000.35000.35000.350066,100
Jul 31, 20190.35000.37000.34000.37000.3700280,300
Jul 30, 20190.35000.35000.34000.34000.3400151,800
Jul 29, 20190.35000.37000.34000.35000.3500215,300
Jul 26, 20190.36000.36000.34000.34000.3400445,800
Jul 25, 20190.36000.36000.34000.35000.3500242,800
Jul 24, 20190.36000.36000.35000.35000.3500116,500
Jul 23, 20190.37000.37000.35000.35000.3500282,100
Jul 22, 20190.37000.37000.36000.36000.3600561,600
Jul 19, 20190.36000.38000.35000.35000.3500502,900
Jul 18, 20190.33000.33000.32000.33000.330040,700
Jul 17, 20190.34000.34000.32000.32000.320055,600
Jul 16, 20190.33000.33000.33000.33000.330030,800
Jul 15, 20190.33000.34000.33000.33000.330078,900
Jul 12, 20190.33000.34000.33000.33000.330053,500
Jul 11, 20190.33000.34000.33000.33000.330023,700
Jul 10, 20190.34000.34000.33000.33000.330054,600
Jul 09, 20190.33000.34000.33000.33000.3300114,400
Jul 08, 20190.35000.35000.34000.34000.340069,100
Jul 05, 20190.35000.35000.34000.34000.340036,200
Jul 04, 20190.35000.35000.34000.34000.3400116,800
Jul 03, 20190.34000.35000.34000.34000.340025,000
Jul 02, 20190.35000.35000.33000.33000.3300208,400
Jun 28, 20190.36000.36000.33000.33000.3300198,500
Jun 27, 20190.34000.34000.33000.34000.3400127,200
Jun 26, 20190.35000.35000.34000.34000.340081,400
Jun 25, 20190.35000.35000.34000.34000.3400167,400
Jun 24, 20190.37000.37000.34000.35000.3500170,000
Jun 21, 20190.36000.36000.34000.35000.3500130,100
Jun 20, 20190.36000.38000.35000.36000.3600196,800
Jun 19, 20190.37000.37000.35000.35000.3500232,000
Jun 18, 20190.36000.36000.34000.36000.3600259,700
Jun 17, 20190.35000.35000.30000.34000.34002,660,900
Jun 14, 20190.35000.35000.35000.35000.35001,600
Jun 13, 20190.36000.36000.34000.35000.3500129,900
Jun 12, 20190.37000.37000.35000.36000.360050,400
Jun 11, 20190.38000.38000.36000.36000.3600256,000
Jun 10, 20190.37000.38000.37000.38000.38007,700
Jun 07, 20190.37000.37000.37000.37000.3700160,500
Jun 06, 20190.37000.38000.37000.37000.370061,700
Jun 05, 20190.37000.39000.37000.37000.370035,900
Jun 04, 20190.37000.37000.36000.37000.370066,600
Jun 03, 20190.37000.37000.37000.37000.3700451,000
May 31, 20190.37000.37000.37000.37000.370068,700
May 30, 20190.38000.38000.37000.37000.37002,600
May 29, 20190.38000.38000.37000.38000.380021,300
May 28, 20190.37000.38000.37000.38000.3800311,600
May 27, 20190.38000.39000.37000.37000.370070,400
May 24, 20190.39000.40000.38000.38000.380086,000
May 23, 20190.39000.40000.36000.38000.3800138,400
May 22, 20190.41000.41000.39000.39000.390052,100
May 21, 20190.40000.40000.40000.40000.4000217,500
May 17, 20190.40000.41000.40000.40000.4000125,500
May 16, 20190.40000.40000.40000.40000.4000173,700
May 15, 20190.40000.40000.40000.40000.400098,200
May 14, 20190.40000.40000.39000.39000.390060,800
May 13, 20190.41000.41000.40000.40000.4000147,000
May 10, 20190.40000.41000.40000.41000.4100165,000
May 09, 20190.40000.40000.40000.40000.4000120,800
May 08, 20190.40000.41000.40000.40000.4000305,700
May 07, 20190.42000.43000.39000.40000.4000230,000
May 06, 20190.42000.43000.40000.40000.400046,300
May 03, 20190.41000.42000.41000.42000.420045,000
May 02, 20190.41000.41000.39000.39000.390032,700
May 01, 20190.40000.41000.40000.40000.40004,500
Apr 30, 20190.40000.41000.40000.41000.4100106,300
Apr 29, 20190.40000.41000.40000.40000.4000144,400
Apr 26, 20190.41000.41000.40000.41000.410039,000
Apr 25, 20190.42000.44000.40000.41000.4100129,900
Apr 24, 20190.44000.45000.40000.40000.4000238,200
Apr 23, 20190.43000.43000.41000.41000.410047,800
Apr 22, 20190.44000.45000.42000.43000.4300120,300
Apr 18, 20190.41000.43000.40000.43000.4300121,400
Apr 17, 20190.41000.45000.40000.40000.4000592,000
Apr 16, 20190.42000.42000.40000.40000.4000318,500
Apr 15, 20190.42000.42000.41000.41000.4100181,700
Apr 12, 20190.42000.42000.41000.41000.4100231,500
Apr 11, 20190.42000.42000.41000.41000.410051,900
Apr 10, 20190.42000.42000.41000.42000.420088,800
Apr 09, 20190.41000.41000.40000.40000.4000267,300
Apr 08, 20190.42000.42000.41000.42000.4200220,400
Apr 05, 20190.40000.40000.40000.40000.400051,000
Apr 04, 20190.41000.42000.40000.41000.410047,900
Apr 03, 20190.40000.42000.40000.40000.400096,100
Apr 02, 20190.40000.41000.40000.40000.400096,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...