NCU.TO - Nevada Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.16500.18500.16500.16500.1650543,084
Apr. 01, 20200.18000.19000.17000.17000.1700137,000
Mar. 31, 20200.19000.19000.18000.19000.1900275,200
Mar. 30, 20200.17000.18000.17000.18000.1800331,300
Mar. 27, 20200.18000.18000.17000.17000.1700154,000
Mar. 26, 20200.19000.19000.17000.18000.1800102,800
Mar. 25, 20200.19000.19000.17000.18000.1800171,200
Mar. 24, 20200.17000.19000.16000.17000.1700430,600
Mar. 23, 20200.14000.17000.14000.16000.1600714,800
Mar. 20, 20200.15000.16000.15000.15000.1500314,000
Mar. 19, 20200.15000.15000.14000.15000.1500541,700
Mar. 18, 20200.16000.17000.15000.15000.1500469,400
Mar. 17, 20200.16000.18000.16000.17000.1700619,900
Mar. 16, 20200.16000.17000.15000.16000.1600601,500
Mar. 13, 20200.20000.20000.17000.18000.1800466,700
Mar. 12, 20200.19000.19000.17000.17000.1700536,000
Mar. 11, 20200.22000.23000.19000.20000.2000240,900
Mar. 10, 20200.23000.23000.19000.22000.2200560,700
Mar. 09, 20200.19000.22000.19000.20000.2000777,700
Mar. 06, 20200.22000.24000.20000.24000.2400620,000
Mar. 05, 20200.26000.26000.23000.24000.2400292,600
Mar. 04, 20200.25000.26000.24000.26000.260047,400
Mar. 03, 20200.26000.26000.24000.24000.2400283,800
Mar. 02, 20200.26000.26000.24000.24000.2400545,800
Feb. 28, 20200.24000.24000.22000.24000.2400606,700
Feb. 27, 20200.27000.27000.24000.25000.2500683,300
Feb. 26, 20200.27000.28000.27000.27000.2700288,300
Feb. 25, 20200.28000.28000.28000.28000.2800293,500
Feb. 24, 20200.29000.29000.28000.29000.2900531,700
Feb. 21, 20200.32000.32000.30000.31000.3100267,400
Feb. 20, 20200.32000.32000.31000.31000.310036,400
Feb. 19, 20200.32000.32000.30000.32000.3200370,900
Feb. 18, 20200.31000.32000.31000.31000.3100282,200
Feb. 14, 20200.31000.32000.31000.32000.320049,000
Feb. 13, 20200.33000.33000.31000.32000.320050,900
Feb. 12, 20200.33000.33000.31000.31000.310085,800
Feb. 11, 20200.32000.33000.32000.33000.330098,300
Feb. 10, 20200.33000.33000.32000.32000.320093,200
Feb. 07, 20200.33000.33000.30000.32000.3200537,800
Feb. 06, 20200.34000.34000.32000.34000.340062,200
Feb. 05, 20200.34000.34000.32000.33000.330095,300
Feb. 04, 20200.32000.33000.32000.33000.3300214,900
Feb. 03, 20200.33000.33000.32000.33000.3300183,600
Jan. 31, 20200.31000.33000.31000.32000.3200405,200
Jan. 30, 20200.31000.31000.30000.31000.3100210,500
Jan. 29, 20200.32000.32000.30000.31000.3100207,400
Jan. 28, 20200.32000.32000.30000.31000.3100494,600
Jan. 27, 20200.33000.33000.29000.31000.3100953,600
Jan. 24, 20200.34000.35000.34000.34000.3400154,600
Jan. 23, 20200.36000.36000.34000.35000.3500371,100
Jan. 22, 20200.36000.36000.35000.35000.3500349,000
Jan. 21, 20200.35000.36000.35000.36000.3600247,800
Jan. 20, 20200.36000.36000.36000.36000.3600134,800
Jan. 17, 20200.35000.36000.35000.36000.3600209,900
Jan. 16, 20200.36000.36000.35000.35000.3500480,100
Jan. 15, 20200.38000.38000.35000.36000.3600391,800
Jan. 14, 20200.37000.38000.36000.38000.3800457,200
Jan. 13, 20200.36000.37000.35000.37000.3700449,100
Jan. 10, 20200.35000.36000.35000.35000.3500371,500
Jan. 09, 20200.35000.35000.34000.35000.3500174,000
Jan. 08, 20200.35000.35000.34000.34000.3400399,100
Jan. 07, 20200.34000.36000.34000.35000.3500242,400
Jan. 06, 20200.34000.35000.33000.34000.3400464,100
Jan. 03, 20200.35000.35000.34000.35000.35001,384,500
Jan. 02, 20200.37000.37000.36000.36000.3600642,400
Dec. 31, 20190.37000.37000.34000.37000.3700879,900
Dec. 30, 20190.38000.38000.35000.37000.37002,243,600
Dec. 27, 20190.36000.37000.35000.37000.37001,460,500
Dec. 24, 20190.36000.37000.35000.35000.3500405,400
Dec. 23, 20190.35000.36000.34000.35000.3500795,300
Dec. 20, 20190.35000.35000.34000.35000.3500825,600
Dec. 19, 20190.33000.35000.33000.34000.34001,558,600
Dec. 18, 20190.30000.32000.30000.32000.32001,182,600
Dec. 17, 20190.30000.31000.29000.30000.3000937,300
Dec. 16, 20190.29000.31000.29000.29000.29001,079,000
Dec. 13, 20190.28000.28000.27000.28000.2800408,900
Dec. 12, 20190.29000.30000.28000.28000.2800677,200
Dec. 11, 20190.28000.30000.28000.28000.2800280,400
Dec. 10, 20190.30000.30000.28000.28000.2800733,800
Dec. 09, 20190.28000.28000.27000.28000.2800219,700
Dec. 06, 20190.28000.29000.27000.28000.2800544,100
Dec. 05, 20190.29000.29000.28000.28000.2800437,800
Dec. 04, 20190.29000.29000.28000.28000.280088,300
Dec. 03, 20190.29000.30000.28000.28000.2800771,900
Dec. 02, 20190.30000.30000.28000.28000.2800584,100
Nov. 29, 20190.29000.30000.28000.29000.2900398,100
Nov. 28, 20190.30000.30000.29000.29000.2900160,500
Nov. 27, 20190.26000.31000.25000.31000.31001,222,800
Nov. 26, 20190.26000.27000.25000.26000.2600632,200
Nov. 25, 20190.25000.27000.25000.26000.2600527,800
Nov. 22, 20190.25000.26000.25000.25000.2500639,000
Nov. 21, 20190.26000.28000.25000.26000.26002,011,900
Nov. 20, 20190.25000.28000.24000.28000.28002,428,200
Nov. 19, 20190.22000.23000.21000.23000.23001,928,400
Nov. 18, 20190.22000.22000.20000.21000.2100462,900
Nov. 15, 20190.20000.20000.20000.20000.2000411,100
Nov. 14, 20190.20000.20000.20000.20000.2000160,400
Nov. 13, 20190.21000.21000.20000.20000.2000867,900
Nov. 12, 20190.21000.22000.20000.20000.2000595,900
Nov. 11, 20190.21000.21000.20000.21000.2100988,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...