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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.4900	0.5100	0.4900	0.5000	0.5000	227,900
May 19, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	250,400
May 18, 2022	0.5100	0.5200	0.4900	0.4900	0.4900	234,200
May 17, 2022	0.5000	0.5400	0.5000	0.5300	0.5300	381,800
May 16, 2022	0.5000	0.5200	0.5000	0.5100	0.5100	185,400
May 13, 2022	0.4700	0.5000	0.4700	0.4900	0.4900	359,700
May 12, 2022	0.5000	0.5000	0.4500	0.4600	0.4600	274,500
May 11, 2022	0.4900	0.5100	0.4800	0.5000	0.5000	142,200
May 10, 2022	0.5300	0.5300	0.4700	0.4800	0.4800	397,800
May 09, 2022	0.5400	0.5400	0.4900	0.5000	0.5000	623,500
May 06, 2022	0.5500	0.5600	0.5400	0.5400	0.5400	210,600
May 05, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	303,100
May 04, 2022	0.5700	0.5800	0.5500	0.5800	0.5800	218,100
May 03, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	67,700
May 02, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	142,500
Apr 29, 2022	0.5800	0.5900	0.5700	0.5800	0.5800	128,100
Apr 28, 2022	0.5600	0.5800	0.5300	0.5800	0.5800	280,800
Apr 27, 2022	0.5900	0.5900	0.5500	0.5500	0.5500	235,400
Apr 26, 2022	0.5800	0.5800	0.5600	0.5700	0.5700	150,400
Apr 25, 2022	0.5900	0.5900	0.5600	0.5900	0.5900	299,100
Apr 22, 2022	0.6300	0.6300	0.5800	0.5900	0.5900	523,200
Apr 21, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	210,000
Apr 20, 2022	0.6500	0.6500	0.6200	0.6400	0.6400	156,700
Apr 19, 2022	0.6600	0.6600	0.6400	0.6500	0.6500	204,700
Apr 18, 2022	0.6200	0.6700	0.6100	0.6600	0.6600	432,400
Apr 14, 2022	0.6200	0.6400	0.6100	0.6200	0.6200	413,600
Apr 13, 2022	0.6300	0.6300	0.6100	0.6200	0.6200	277,000
Apr 12, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	168,600
Apr 11, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	279,100
Apr 08, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	96,600
Apr 07, 2022	0.6300	0.6400	0.6300	0.6300	0.6300	148,200
Apr 06, 2022	0.6600	0.6600	0.6200	0.6500	0.6500	403,000
Apr 05, 2022	0.6800	0.6800	0.6400	0.6400	0.6400	317,600
Apr 04, 2022	0.6400	0.6800	0.6000	0.6800	0.6800	1,070,000
Apr 01, 2022	0.6200	0.6400	0.6000	0.6200	0.6200	1,845,400
Mar 31, 2022	0.6800	0.7100	0.6800	0.7100	0.7100	481,000
Mar 30, 2022	0.7300	0.7300	0.6800	0.6900	0.6900	375,400
Mar 29, 2022	0.7300	0.7300	0.7100	0.7300	0.7300	100,500
Mar 28, 2022	0.7600	0.7600	0.7100	0.7200	0.7200	493,900
Mar 25, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	373,200
Mar 24, 2022	0.7000	0.7700	0.7000	0.7600	0.7600	1,018,900
Mar 23, 2022	0.7000	0.7200	0.7000	0.7100	0.7100	157,500
Mar 22, 2022	0.6800	0.7200	0.6700	0.7200	0.7200	356,300
Mar 21, 2022	0.6800	0.6900	0.6600	0.6900	0.6900	312,900
Mar 18, 2022	0.6700	0.7000	0.6600	0.6900	0.6900	342,100
Mar 17, 2022	0.6600	0.6700	0.6600	0.6700	0.6700	39,300
Mar 16, 2022	0.6600	0.6700	0.6500	0.6700	0.6700	199,800
Mar 15, 2022	0.6600	0.6600	0.6300	0.6400	0.6400	414,700
Mar 14, 2022	0.6800	0.6800	0.6400	0.6600	0.6600	666,200
Mar 11, 2022	0.6900	0.6900	0.6600	0.6900	0.6900	468,500
Mar 10, 2022	0.6800	0.6900	0.6800	0.6900	0.6900	94,100
Mar 09, 2022	0.6800	0.7000	0.6700	0.7000	0.7000	393,700
Mar 08, 2022	0.6600	0.6900	0.6500	0.6800	0.6800	572,500
Mar 07, 2022	0.7100	0.7100	0.6500	0.6600	0.6600	675,000
Mar 04, 2022	0.7100	0.7200	0.6800	0.7000	0.7000	472,000
Mar 03, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	251,800
Mar 02, 2022	0.7100	0.7100	0.6900	0.7100	0.7100	166,600
Mar 01, 2022	0.7100	0.7200	0.6800	0.7100	0.7100	454,500
Feb 28, 2022	0.6700	0.7100	0.6600	0.7100	0.7100	572,100
Feb 25, 2022	0.6600	0.7000	0.6300	0.7000	0.7000	688,100
Feb 24, 2022	0.6200	0.6500	0.6100	0.6500	0.6500	423,200
Feb 23, 2022	0.6800	0.6800	0.6400	0.6600	0.6600	322,900
Feb 22, 2022	0.7000	0.7100	0.6600	0.6800	0.6800	666,400
Feb 18, 2022	0.7200	0.7300	0.6900	0.7000	0.7000	507,600
Feb 17, 2022	0.7200	0.7200	0.7000	0.7200	0.7200	227,600
Feb 16, 2022	0.7200	0.7300	0.7100	0.7300	0.7300	264,900
Feb 15, 2022	0.7200	0.7300	0.7100	0.7200	0.7200	115,700
Feb 14, 2022	0.7200	0.7200	0.6900	0.7000	0.7000	316,200
Feb 11, 2022	0.7300	0.7300	0.7100	0.7200	0.7200	160,500
Feb 10, 2022	0.7300	0.7500	0.7100	0.7200	0.7200	436,500
Feb 09, 2022	0.7000	0.7400	0.6900	0.7400	0.7400	763,200
Feb 08, 2022	0.6900	0.6900	0.6700	0.6800	0.6800	193,500
Feb 07, 2022	0.7000	0.7000	0.6800	0.6900	0.6900	127,400
Feb 04, 2022	0.6800	0.7000	0.6700	0.6900	0.6900	267,100
Feb 03, 2022	0.6900	0.7000	0.6700	0.6800	0.6800	370,800
Feb 02, 2022	0.7100	0.7100	0.6800	0.6900	0.6900	433,500
Feb 01, 2022	0.7400	0.7400	0.7100	0.7300	0.7300	113,600
Jan 31, 2022	0.7100	0.7400	0.6800	0.7400	0.7400	770,800
Jan 28, 2022	0.6700	0.6800	0.6600	0.6800	0.6800	234,800
Jan 27, 2022	0.7000	0.7100	0.6700	0.6800	0.6800	396,300
Jan 26, 2022	0.7300	0.7500	0.6900	0.7200	0.7200	817,900
Jan 25, 2022	0.6800	0.7500	0.6800	0.7400	0.7400	799,100
Jan 24, 2022	0.6900	0.7200	0.6700	0.7000	0.7000	1,158,900
Jan 21, 2022	0.7400	0.7400	0.6900	0.7200	0.7200	972,600
Jan 20, 2022	0.7400	0.7900	0.7400	0.7500	0.7500	1,651,100
Jan 19, 2022	0.7000	0.7400	0.6900	0.7400	0.7400	573,500
Jan 18, 2022	0.7400	0.7400	0.6800	0.6900	0.6900	863,300
Jan 17, 2022	0.7400	0.7400	0.7200	0.7400	0.7400	286,600
Jan 14, 2022	0.7200	0.7300	0.7000	0.7300	0.7300	379,600
Jan 13, 2022	0.7600	0.7600	0.7000	0.7300	0.7300	642,500
Jan 12, 2022	0.7400	0.7600	0.7300	0.7400	0.7400	634,600
Jan 11, 2022	0.6900	0.7200	0.6600	0.7200	0.7200	444,500
Jan 10, 2022	0.6800	0.6900	0.6600	0.6700	0.6700	428,400
Jan 07, 2022	0.6900	0.6900	0.6600	0.6800	0.6800	179,300
Jan 06, 2022	0.7200	0.7200	0.6700	0.6800	0.6800	426,100
Jan 05, 2022	0.7600	0.7600	0.7000	0.7200	0.7200	1,623,800
Jan 04, 2022	0.7300	0.7700	0.7200	0.7600	0.7600	2,090,200
Dec 31, 2021	0.6800	0.7300	0.6700	0.7100	0.7100	1,005,900
Dec 30, 2021	0.6700	0.6800	0.6400	0.6700	0.6700	786,100
Dec 29, 2021	0.7000	0.7000	0.6400	0.6600	0.6600	1,110,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,290.87-265.66(-0.69%)

Nevada Copper Corp. (NCU.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,290.87
-265.66(-0.69%)