NCU.TO - Nevada Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.35000.35000.34500.34500.3450119,056
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
Apr 01, 20190.40000.42000.40000.41000.410093,500
Mar 29, 20190.39000.41000.39000.39000.390077,200
Mar 28, 20190.39000.40000.38000.40000.4000187,300
Mar 27, 20190.41000.41000.38000.38000.3800152,100
Mar 26, 20190.42000.42000.41000.41000.410091,000
Mar 25, 20190.43000.43000.41000.43000.4300146,400
Mar 22, 20190.44000.44000.41000.43000.4300323,900
Mar 21, 20190.44000.44000.42000.43000.4300163,600
Mar 20, 20190.45000.45000.44000.44000.440045,500
Mar 19, 20190.46000.46000.44000.44000.440030,100
Mar 18, 20190.43000.45000.43000.44000.4400109,300
Mar 15, 20190.43000.45000.43000.45000.450021,300
Mar 14, 20190.44000.46000.44000.44000.440047,700
Mar 13, 20190.46000.46000.45000.45000.450013,300
Mar 12, 20190.44000.47000.44000.45000.4500119,600
Mar 11, 20190.45000.45000.43000.44000.440046,100
Mar 08, 20190.43000.44000.42000.44000.4400751,500
Mar 07, 20190.45000.45000.44000.44000.440017,700
Mar 06, 20190.45000.46000.45000.45000.450049,000
Mar 05, 20190.47000.47000.44000.46000.4600171,600
Mar 04, 20190.48000.48000.45000.45000.450052,200
Mar 01, 20190.47000.49000.44000.46000.4600322,300
Feb 28, 20190.49000.49000.46000.48000.480058,500
Feb 27, 20190.44000.49000.44000.49000.4900709,100
Feb 26, 20190.44000.46000.43000.44000.4400691,000
Feb 25, 20190.46000.47000.45000.45000.4500158,500
Feb 22, 20190.44000.45000.43000.44000.4400186,800
Feb 21, 20190.45000.45000.43000.43000.430011,500
Feb 20, 20190.44000.46000.44000.44000.4400149,000
Feb 19, 20190.44000.45000.43000.43000.430072,000
Feb 15, 20190.45000.45000.43000.45000.450044,100
Feb 14, 20190.44000.45000.44000.44000.4400337,300
Feb 13, 20190.46000.47000.44000.45000.450016,400
Feb 12, 20190.46000.46000.45000.45000.450043,000
Feb 11, 20190.47000.47000.44000.45000.4500147,300
Feb 08, 20190.46000.46000.44000.46000.460063,300
Feb 07, 20190.48000.49000.45000.46000.4600195,600
Feb 06, 20190.48000.50000.46000.46000.4600145,800
Feb 05, 20190.47000.47000.45000.47000.470024,700
Feb 04, 20190.47000.47000.45000.47000.4700248,200
Feb 01, 20190.47000.47000.44000.44000.440071,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...