Mail

NCU.TO - Nevada Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2019	0.3500	0.3500	0.3450	0.3450	0.3450	119,056
Jun 24, 2019	0.3700	0.3700	0.3400	0.3500	0.3500	170,000
Jun 21, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	130,100
Jun 20, 2019	0.3600	0.3800	0.3500	0.3600	0.3600	196,800
Jun 19, 2019	0.3700	0.3700	0.3500	0.3500	0.3500	232,000
Jun 18, 2019	0.3600	0.3600	0.3400	0.3600	0.3600	259,700
Jun 17, 2019	0.3500	0.3500	0.3000	0.3400	0.3400	2,660,900
Jun 14, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	1,600
Jun 13, 2019	0.3600	0.3600	0.3400	0.3500	0.3500	129,900
Jun 12, 2019	0.3700	0.3700	0.3500	0.3600	0.3600	50,400
Jun 11, 2019	0.3800	0.3800	0.3600	0.3600	0.3600	256,000
Jun 10, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	7,700
Jun 07, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	160,500
Jun 06, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	61,700
Jun 05, 2019	0.3700	0.3900	0.3700	0.3700	0.3700	35,900
Jun 04, 2019	0.3700	0.3700	0.3600	0.3700	0.3700	66,600
Jun 03, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	451,000
May 31, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	68,700
May 30, 2019	0.3800	0.3800	0.3700	0.3700	0.3700	2,600
May 29, 2019	0.3800	0.3800	0.3700	0.3800	0.3800	21,300
May 28, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	311,600
May 27, 2019	0.3800	0.3900	0.3700	0.3700	0.3700	70,400
May 24, 2019	0.3900	0.4000	0.3800	0.3800	0.3800	86,000
May 23, 2019	0.3900	0.4000	0.3600	0.3800	0.3800	138,400
May 22, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	52,100
May 21, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	217,500
May 17, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	125,500
May 16, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	173,700
May 15, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	98,200
May 14, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	60,800
May 13, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	147,000
May 10, 2019	0.4000	0.4100	0.4000	0.4100	0.4100	165,000
May 09, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	120,800
May 08, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	305,700
May 07, 2019	0.4200	0.4300	0.3900	0.4000	0.4000	230,000
May 06, 2019	0.4200	0.4300	0.4000	0.4000	0.4000	46,300
May 03, 2019	0.4100	0.4200	0.4100	0.4200	0.4200	45,000
May 02, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	32,700
May 01, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	4,500
Apr 30, 2019	0.4000	0.4100	0.4000	0.4100	0.4100	106,300
Apr 29, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	144,400
Apr 26, 2019	0.4100	0.4100	0.4000	0.4100	0.4100	39,000
Apr 25, 2019	0.4200	0.4400	0.4000	0.4100	0.4100	129,900
Apr 24, 2019	0.4400	0.4500	0.4000	0.4000	0.4000	238,200
Apr 23, 2019	0.4300	0.4300	0.4100	0.4100	0.4100	47,800
Apr 22, 2019	0.4400	0.4500	0.4200	0.4300	0.4300	120,300
Apr 18, 2019	0.4100	0.4300	0.4000	0.4300	0.4300	121,400
Apr 17, 2019	0.4100	0.4500	0.4000	0.4000	0.4000	592,000
Apr 16, 2019	0.4200	0.4200	0.4000	0.4000	0.4000	318,500
Apr 15, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	181,700
Apr 12, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	231,500
Apr 11, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	51,900
Apr 10, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	88,800
Apr 09, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	267,300
Apr 08, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	220,400
Apr 05, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	51,000
Apr 04, 2019	0.4100	0.4200	0.4000	0.4100	0.4100	47,900
Apr 03, 2019	0.4000	0.4200	0.4000	0.4000	0.4000	96,100
Apr 02, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	96,400
Apr 01, 2019	0.4000	0.4200	0.4000	0.4100	0.4100	93,500
Mar 29, 2019	0.3900	0.4100	0.3900	0.3900	0.3900	77,200
Mar 28, 2019	0.3900	0.4000	0.3800	0.4000	0.4000	187,300
Mar 27, 2019	0.4100	0.4100	0.3800	0.3800	0.3800	152,100
Mar 26, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	91,000
Mar 25, 2019	0.4300	0.4300	0.4100	0.4300	0.4300	146,400
Mar 22, 2019	0.4400	0.4400	0.4100	0.4300	0.4300	323,900
Mar 21, 2019	0.4400	0.4400	0.4200	0.4300	0.4300	163,600
Mar 20, 2019	0.4500	0.4500	0.4400	0.4400	0.4400	45,500
Mar 19, 2019	0.4600	0.4600	0.4400	0.4400	0.4400	30,100
Mar 18, 2019	0.4300	0.4500	0.4300	0.4400	0.4400	109,300
Mar 15, 2019	0.4300	0.4500	0.4300	0.4500	0.4500	21,300
Mar 14, 2019	0.4400	0.4600	0.4400	0.4400	0.4400	47,700
Mar 13, 2019	0.4600	0.4600	0.4500	0.4500	0.4500	13,300
Mar 12, 2019	0.4400	0.4700	0.4400	0.4500	0.4500	119,600
Mar 11, 2019	0.4500	0.4500	0.4300	0.4400	0.4400	46,100
Mar 08, 2019	0.4300	0.4400	0.4200	0.4400	0.4400	751,500
Mar 07, 2019	0.4500	0.4500	0.4400	0.4400	0.4400	17,700
Mar 06, 2019	0.4500	0.4600	0.4500	0.4500	0.4500	49,000
Mar 05, 2019	0.4700	0.4700	0.4400	0.4600	0.4600	171,600
Mar 04, 2019	0.4800	0.4800	0.4500	0.4500	0.4500	52,200
Mar 01, 2019	0.4700	0.4900	0.4400	0.4600	0.4600	322,300
Feb 28, 2019	0.4900	0.4900	0.4600	0.4800	0.4800	58,500
Feb 27, 2019	0.4400	0.4900	0.4400	0.4900	0.4900	709,100
Feb 26, 2019	0.4400	0.4600	0.4300	0.4400	0.4400	691,000
Feb 25, 2019	0.4600	0.4700	0.4500	0.4500	0.4500	158,500
Feb 22, 2019	0.4400	0.4500	0.4300	0.4400	0.4400	186,800
Feb 21, 2019	0.4500	0.4500	0.4300	0.4300	0.4300	11,500
Feb 20, 2019	0.4400	0.4600	0.4400	0.4400	0.4400	149,000
Feb 19, 2019	0.4400	0.4500	0.4300	0.4300	0.4300	72,000
Feb 15, 2019	0.4500	0.4500	0.4300	0.4500	0.4500	44,100
Feb 14, 2019	0.4400	0.4500	0.4400	0.4400	0.4400	337,300
Feb 13, 2019	0.4600	0.4700	0.4400	0.4500	0.4500	16,400
Feb 12, 2019	0.4600	0.4600	0.4500	0.4500	0.4500	43,000
Feb 11, 2019	0.4700	0.4700	0.4400	0.4500	0.4500	147,300
Feb 08, 2019	0.4600	0.4600	0.4400	0.4600	0.4600	63,300
Feb 07, 2019	0.4800	0.4900	0.4500	0.4600	0.4600	195,600
Feb 06, 2019	0.4800	0.5000	0.4600	0.4600	0.4600	145,800
Feb 05, 2019	0.4700	0.4700	0.4500	0.4700	0.4700	24,700
Feb 04, 2019	0.4700	0.4700	0.4500	0.4700	0.4700	248,200
Feb 01, 2019	0.4700	0.4700	0.4400	0.4400	0.4400	71,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...