Canada markets closed

Nevada Silver Corporation (NSC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 3:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 20210.30000.30000.30000.30000.3000-
Aug. 03, 20210.30000.30000.30000.30000.3000-
Jul. 30, 20210.30000.30000.30000.30000.30003,500
Jul. 29, 20210.30000.30000.30000.30000.30002,000
Jul. 28, 20210.30000.30000.28000.28000.280023,093
Jul. 27, 20210.25000.27000.25000.27000.270019,100
Jul. 26, 20210.25000.25000.25000.25000.2500194,874
Jul. 23, 20210.24500.24500.24500.24500.245046,500
Jul. 22, 20210.23000.23000.23000.23000.230020,000
Jul. 21, 20210.23500.23500.22000.22500.2250190,995
Jul. 20, 20210.25000.26000.25000.25000.2500113,780
Jul. 19, 20210.23000.25000.23000.25000.250018,000
Jul. 16, 20210.25500.25500.22500.25000.250048,154
Jul. 15, 20210.26000.28000.26000.28000.280046,500
Jul. 14, 20210.29000.29000.29000.29000.290025,315
Jul. 13, 20210.25000.29000.25000.29000.290035,338
Jul. 12, 20210.26000.26000.24500.25000.250014,529
Jul. 09, 20210.26000.26000.26000.26000.260025,000
Jul. 08, 20210.27000.27000.27000.27000.2700-
Jul. 07, 20210.27000.27000.27000.27000.27003,640
Jul. 06, 20210.28000.28000.28000.28000.2800-
Jul. 05, 20210.28000.28000.28000.28000.2800-
Jul. 02, 20210.28000.28000.28000.28000.28005,000
Jun. 30, 20210.25000.25500.25000.25500.255025,371
Jun. 29, 20210.24500.26000.24000.25000.250097,000
Jun. 28, 20210.24000.24000.24000.24000.24003,000
Jun. 25, 20210.27000.27000.27000.27000.2700-
Jun. 24, 20210.28500.29500.27000.27000.2700119,500
Jun. 23, 20210.28500.28500.26000.28500.285090,100
Jun. 22, 20210.25500.29000.25000.29000.290068,908
Jun. 21, 20210.22500.26000.22500.25500.2550157,007
Jun. 18, 20210.26000.26000.26000.26000.2600-
Jun. 17, 20210.26000.26000.25000.26000.260025,663
Jun. 16, 20210.26500.28000.26000.27000.2700128,395
Jun. 15, 20210.30000.30000.28500.28500.285025,000
Jun. 14, 20210.30000.30000.30000.30000.300016,853
Jun. 11, 20210.30000.30000.30000.30000.300027,000
Jun. 10, 20210.28500.30000.27500.30000.300046,290
Jun. 09, 20210.28500.30000.28500.30000.300052,500
Jun. 08, 20210.29500.29500.28500.29000.290020,700
Jun. 07, 20210.32000.32000.29000.29000.290087,627
Jun. 04, 20210.29000.31000.29000.31000.310079,600
Jun. 03, 20210.29500.31000.29000.29000.290029,714
Jun. 02, 20210.30000.30000.30000.30000.300066,500
Jun. 01, 20210.31000.33000.30000.30000.300044,327
May 31, 20210.31500.31500.30000.30000.300023,500
May 28, 20210.33000.33000.31000.33000.330027,048
May 27, 20210.33000.35000.31000.33000.3300126,596
May 26, 20210.34000.35000.34000.35000.350035,002
May 25, 20210.34000.35000.34000.35000.350015,240
May 21, 20210.35000.35000.34000.34000.340012,550
May 20, 20210.35000.35000.34500.35000.350063,035
May 19, 20210.37000.40000.34000.40000.400086,524
May 18, 20210.40000.41000.39000.41000.410035,184
May 17, 20210.40000.40000.40000.40000.4000-
May 14, 20210.45000.45000.40000.40000.400061,750
May 13, 20210.44000.48000.42000.42000.420016,192
May 12, 20210.50000.52000.49000.50000.5000164,817
May 11, 20210.50000.53000.38000.50000.5000275,141
May 10, 20210.39000.44000.36000.44000.440049,475
May 07, 20210.40000.50000.35500.50000.500040,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.