Canada markets closed

Nevada Silver Corporation (NSC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4150+0.0350 (+9.21%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20210.36000.42000.34500.41500.4150225,180
Oct. 26, 20210.38000.38000.35000.38000.3800269,051
Oct. 25, 20210.33000.49000.33000.38000.3800128,190
Oct. 22, 20210.34000.34000.30000.31000.3100124,508
Oct. 21, 20210.34000.36000.34000.36000.36008,000
Oct. 20, 20210.33000.36000.31000.34000.340034,000
Oct. 19, 20210.32500.33000.32500.32500.325068,755
Oct. 18, 20210.31500.31500.31500.31500.3150550
Oct. 15, 20210.29500.30000.29500.30000.300016,500
Oct. 14, 20210.29500.30000.29500.30000.300013,700
Oct. 13, 20210.31000.31000.29500.29500.295013,570
Oct. 12, 20210.28000.32000.28000.32000.3200100,933
Oct. 08, 20210.27500.27500.27500.27500.27503,000
Oct. 07, 20210.28000.28000.28000.28000.280012,317
Oct. 06, 20210.27000.27000.27000.27000.27003,400
Oct. 05, 20210.29000.29000.26500.26500.265048,000
Oct. 04, 20210.29000.29500.27000.29000.2900132,200
Oct. 01, 20210.26500.29000.26500.29000.29007,500
Sep. 30, 20210.30000.30000.30000.30000.3000-
Sep. 29, 20210.26500.30000.26000.30000.300085,750
Sep. 28, 20210.26500.26500.26500.26500.26503,663
Sep. 27, 20210.28000.28000.26000.26500.265041,482
Sep. 24, 20210.27000.28000.26000.28000.280076,885
Sep. 23, 20210.27000.27000.27000.27000.27005,000
Sep. 22, 20210.27500.27500.27500.27500.275010,000
Sep. 21, 20210.27500.27500.27500.27500.2750-
Sep. 20, 20210.28000.31000.25000.27500.2750190,033
Sep. 17, 20210.30000.30000.30000.30000.3000-
Sep. 16, 20210.32000.32000.28000.30000.300096,070
Sep. 15, 20210.34000.34000.34000.34000.3400-
Sep. 14, 20210.34000.34000.34000.34000.3400-
Sep. 13, 20210.34000.34000.34000.34000.3400-
Sep. 10, 20210.35000.38000.34000.34000.340074,500
Sep. 09, 20210.34000.39000.34000.35000.350040,840
Sep. 08, 20210.30000.35000.30000.35000.3500143,991
Sep. 07, 20210.29000.32000.29000.31000.310040,579
Sep. 03, 20210.28500.30500.27000.30500.30501,401,600
Sep. 02, 20210.30000.30000.30000.30000.30003,033
Sep. 01, 20210.30000.30000.30000.30000.3000-
Aug. 31, 20210.30000.30000.30000.30000.3000-
Aug. 30, 20210.30000.30000.30000.30000.3000-
Aug. 27, 20210.30000.30000.30000.30000.30005,500
Aug. 26, 20210.30500.30500.30000.30000.300030,010
Aug. 25, 20210.31000.34500.31000.34500.345051,480
Aug. 24, 20210.31500.31500.31500.31500.3150-
Aug. 23, 20210.27000.31500.27000.31500.315016,100
Aug. 20, 20210.25000.25000.25000.25000.2500129,699
Aug. 19, 20210.27000.28000.24000.24000.2400162,607
Aug. 18, 20210.27000.28000.27000.28000.280020,707
Aug. 17, 20210.27500.30000.27500.30000.300013,200
Aug. 16, 20210.29000.29000.29000.29000.2900-
Aug. 13, 20210.27000.29000.25500.29000.290049,950
Aug. 12, 20210.28000.28500.26500.26500.265048,002
Aug. 11, 20210.30000.34000.30000.34000.3400173,000
Aug. 10, 20210.30000.30000.30000.30000.300050,400
Aug. 09, 20210.31500.31500.31500.31500.315010,006
Aug. 06, 20210.27500.31500.27500.31500.315038,334
Aug. 05, 20210.31000.31000.31000.31000.31002,001
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...