Canada Markets open in 9 hrs 27 mins

Nevada Copper Corp. (NCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0050 (-1.41%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2023------
Mar 27, 20230.34000.36000.34000.35000.350013,700
Mar 24, 20230.36000.36000.34000.36000.360094,200
Mar 23, 20230.32000.36000.32000.35000.350053,400
Mar 22, 20230.35000.35000.34000.35000.350050,900
Mar 21, 20230.36000.38000.36000.37000.3700121,400
Mar 20, 20230.32000.36000.32000.35000.3500130,800
Mar 17, 20230.32000.33000.30000.33000.3300117,700
Mar 16, 20230.31000.33000.31000.33000.330030,400
Mar 15, 20230.32000.32000.31000.32000.320058,400
Mar 14, 20230.32000.32000.31000.32000.3200118,000
Mar 13, 20230.32000.32000.30000.32000.3200377,500
Mar 10, 20230.35000.35000.33000.33000.3300118,300
Mar 09, 20230.37000.37000.34000.34000.340096,800
Mar 08, 20230.36000.38000.36000.37000.370040,700
Mar 07, 20230.37000.37000.35000.37000.3700141,500
Mar 06, 20230.38000.38000.37000.37000.370031,500
Mar 03, 20230.38000.38000.38000.38000.380081,600
Mar 02, 20230.38000.39000.38000.39000.3900151,800
Mar 01, 20230.39000.39000.39000.39000.3900112,800
Feb 28, 20230.36000.39000.36000.39000.3900169,400
Feb 27, 20230.34000.36000.33000.36000.3600148,700
Feb 24, 20230.34000.35000.33000.33000.330059,400
Feb 23, 20230.34000.34000.33000.33000.3300236,900
Feb 22, 20230.36000.36000.34000.34000.3400105,500
Feb 21, 20230.36000.39000.36000.36000.360066,400
Feb 17, 20230.37000.40000.35000.36000.3600505,600
Feb 16, 20230.36000.38000.36000.37000.370061,300
Feb 15, 20230.39000.39000.30000.39000.3900283,200
Feb 14, 20230.39000.40000.39000.39000.3900131,000
Feb 13, 20230.40000.40000.39000.40000.4000192,100
Feb 10, 20230.40000.40000.40000.40000.4000168,300
Feb 09, 20230.40000.40000.39000.40000.4000132,100
Feb 08, 20230.37000.40000.37000.40000.4000204,000
Feb 07, 20230.38000.38000.37000.37000.3700229,900
Feb 06, 20230.39000.39000.38000.38000.3800117,700
Feb 03, 20230.40000.40000.39000.40000.400080,100
Feb 02, 20230.42000.42000.39000.39000.3900159,000
Feb 01, 20230.42000.42000.40000.40000.4000137,500
Jan 31, 20230.42000.43000.42000.43000.430046,900
Jan 30, 20230.44000.44000.42000.43000.4300133,500
Jan 27, 20230.42000.44000.41000.43000.4300114,000
Jan 26, 20230.41000.44000.41000.44000.4400169,800
Jan 25, 20230.42000.42000.39000.41000.4100260,500
Jan 24, 20230.36000.44000.36000.43000.4300985,900
Jan 23, 20230.37000.37000.35000.36000.3600115,800
Jan 20, 20230.36000.37000.36000.37000.370065,700
Jan 19, 20230.36000.37000.35000.37000.3700162,400
Jan 18, 20230.38000.38000.36000.37000.370089,200
Jan 17, 20230.37000.38000.36000.38000.3800122,200
Jan 16, 20230.37000.37000.36000.36000.360063,400
Jan 13, 20230.38000.38000.37000.38000.3800122,300
Jan 12, 20230.38000.39000.38000.38000.3800332,300
Jan 11, 20230.36000.37000.36000.36000.3600544,400
Jan 10, 20230.35000.37000.34000.36000.3600397,600
Jan 09, 20230.31000.36000.31000.34000.3400647,500
Jan 06, 20230.30000.31000.30000.30000.3000215,200
Jan 05, 20230.30000.30000.29000.30000.300088,800
Jan 04, 20230.29000.31000.28000.30000.3000173,400
Jan 03, 20230.28000.30000.27000.28000.280075,900
Dec 30, 20220.28000.29000.27000.29000.2900201,600
Dec 29, 20220.25000.28000.25000.28000.2800168,200
Dec 28, 20220.24000.25000.23000.25000.2500358,900
Dec 23, 20220.26000.26000.24000.25000.2500205,000
Dec 22, 20220.27000.27000.25000.26000.2600210,200
Dec 21, 20220.27000.28000.27000.27000.270087,200
Dec 20, 20220.28000.28000.28000.28000.280017,400
Dec 19, 20220.28000.30000.28000.28000.2800121,900
Dec 16, 20220.29000.29000.28000.28000.280091,500
Dec 15, 20220.29000.30000.28000.28000.2800148,800
Dec 14, 20220.28000.31000.28000.31000.3100349,600
Dec 13, 20220.28000.28000.28000.28000.2800181,500
Dec 12, 20220.29000.29000.28000.28000.280046,900
Dec 09, 20220.28000.29000.27000.28000.280087,500
Dec 08, 20220.30000.30000.28000.28000.280075,300
Dec 07, 20220.28000.28000.27000.28000.280071,400
Dec 06, 20220.30000.30000.28000.28000.2800139,000
Dec 05, 20220.30000.31000.30000.30000.3000222,300
Dec 02, 20220.31000.31000.30000.31000.3100116,900
Dec 01, 20220.28000.32000.28000.31000.3100590,000
Nov 30, 20220.29000.29000.27000.28000.2800303,100
Nov 29, 20220.27000.28000.27000.28000.2800204,400
Nov 28, 20220.28000.28000.26000.27000.270083,800
Nov 25, 20220.26000.27000.26000.27000.270083,400
Nov 24, 20220.26000.27000.26000.27000.270053,600
Nov 23, 20220.26000.28000.25000.27000.2700227,800
Nov 22, 20220.27000.27000.26000.27000.2700103,100
Nov 21, 20220.28000.28000.26000.27000.270078,300
Nov 18, 20220.28000.28000.26000.27000.2700106,800
Nov 17, 20220.30000.30000.28000.28000.2800156,800
Nov 16, 20220.31000.31000.30000.30000.3000128,400
Nov 15, 20220.32000.32000.31000.32000.3200162,400
Nov 14, 20220.32000.32000.30000.32000.3200208,600
Nov 11, 20220.31000.31000.30000.31000.3100235,800
Nov 10, 20220.29000.31000.29000.31000.310013,800
Nov 09, 20220.32000.32000.28000.29000.2900104,300
Nov 08, 20220.30000.31000.30000.31000.310075,000
Nov 07, 20220.32000.33000.30000.30000.3000250,700
Nov 04, 20220.29000.31000.29000.31000.3100525,400
Nov 03, 20220.26000.28000.26000.27000.2700178,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...