Canada markets closed

Nevada Silver Corporation (NSC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0100 (+3.77%)
At close: 11:47AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.27500.27500.27000.27500.275010,000
May 19, 20220.27500.27500.26000.26500.265017,500
May 18, 20220.28000.28500.27500.28500.285032,500
May 17, 20220.27000.27000.25000.25500.255067,110
May 16, 20220.29000.29000.26000.26500.2650120,500
May 13, 20220.24500.27500.23500.25500.2550113,600
May 12, 20220.26000.29500.23000.23000.2300824,300
May 11, 20220.28500.28500.25000.25000.2500273,700
May 10, 20220.31000.31500.29000.29000.290042,898
May 09, 20220.32500.32500.30000.31000.310098,500
May 06, 20220.30000.31500.30000.31500.315028,800
May 05, 20220.32000.32000.29500.30000.3000321,424
May 04, 20220.30000.34000.30000.32000.320053,226
May 03, 20220.29500.30000.29500.30000.30004,000
May 02, 20220.29000.31000.28500.30000.3000166,500
Apr 29, 20220.31500.31500.28500.28500.2850165,300
Apr 28, 20220.30500.31500.30000.31000.310095,400
Apr 27, 20220.30000.31500.29000.29500.2950144,500
Apr 26, 20220.29500.30500.29500.30500.305023,300
Apr 25, 20220.31000.31000.29000.29000.290041,553
Apr 22, 20220.30000.30500.29000.30500.3050118,600
Apr 21, 20220.30000.30000.30000.30000.300062,500
Apr 20, 20220.30000.31500.30000.30500.3050132,302
Apr 19, 20220.29500.30000.29500.30000.3000107,512
Apr 18, 20220.30000.30000.30000.30000.300033,806
Apr 14, 20220.29500.29500.29500.29500.295028,119
Apr 13, 20220.30000.30000.29500.30000.3000138,400
Apr 12, 20220.31500.31500.29000.29500.2950134,000
Apr 11, 20220.29000.31000.29000.30000.3000120,020
Apr 08, 20220.30000.30000.29000.29000.290036,899
Apr 07, 20220.29000.30000.29000.30000.300041,000
Apr 06, 20220.29000.30000.26000.28500.2850312,336
Apr 05, 20220.29500.29500.28500.28500.285014,960
Apr 04, 20220.29500.29500.29500.29500.29505,500
Apr 01, 20220.29500.29500.29500.29500.295013,505
Mar 31, 20220.28500.29500.28500.28500.285073,079
Mar 30, 20220.29500.30000.29000.30000.300042,500
Mar 29, 20220.30000.30000.30000.30000.300020,000
Mar 28, 20220.30500.31000.30000.30000.300037,600
Mar 25, 20220.31000.31000.30500.31000.310025,511
Mar 24, 20220.32000.32000.31500.31500.315047,449
Mar 23, 20220.32500.32500.31000.32000.320066,990
Mar 22, 20220.30000.33000.29500.33000.330026,400
Mar 21, 20220.30500.30500.30000.30000.30004,000
Mar 18, 20220.31000.31000.30500.30500.305012,000
Mar 17, 20220.30500.32000.30500.31500.315049,500
Mar 16, 20220.30000.31000.30000.30500.305021,110
Mar 15, 20220.30000.30000.29500.30000.30006,600
Mar 14, 20220.28500.32000.28500.30000.300032,300
Mar 11, 20220.28500.29000.27500.29000.290055,500
Mar 10, 20220.29500.29500.28500.28500.285029,300
Mar 09, 20220.30500.31000.29500.30000.300040,000
Mar 08, 20220.30500.31000.30500.30500.305022,927
Mar 07, 20220.30000.31500.30000.31500.315034,213
Mar 04, 20220.29500.29500.29000.29000.290015,500
Mar 03, 20220.30000.30000.28500.30000.300089,909
Mar 02, 20220.34000.34000.30500.30500.3050110,902
Mar 01, 20220.32000.33000.32000.33000.330034,200
Feb 28, 20220.32000.32000.31500.31500.315033,600
Feb 25, 20220.32000.32500.31500.31500.3150162,500
Feb 24, 20220.33000.33000.31500.32000.320035,600
Feb 23, 20220.34000.34000.33000.33000.330032,300
Feb 22, 20220.34000.34000.34000.34000.340024,125
Feb 18, 20220.33000.34000.33000.34000.340041,600
Feb 17, 20220.32000.34000.32000.32500.325056,504
Feb 16, 20220.32000.32000.31000.32000.320081,000
Feb 15, 20220.31500.32500.31500.32000.320076,500
Feb 14, 20220.32500.32500.31000.31000.310051,000
Feb 11, 20220.32500.33500.32500.32500.325035,160
Feb 10, 20220.33000.33500.32500.32500.325060,900
Feb 09, 20220.33000.33000.32500.32500.325052,002
Feb 08, 20220.33000.34000.33000.33000.330077,027
Feb 07, 20220.27500.34000.27500.34000.3400233,231
Feb 04, 20220.26000.27500.26000.27500.2750251,270
Feb 03, 20220.27500.27500.25000.26000.2600427,231
Feb 02, 20220.29000.29000.28000.28000.2800106,600
Feb 01, 20220.29000.29000.29000.29000.290023,002
Jan 31, 20220.30000.30000.29000.29000.290012,700
Jan 28, 20220.29500.30000.29500.30000.300024,200
Jan 27, 20220.30000.30000.29500.30000.300035,670
Jan 26, 20220.31500.31500.30000.30000.300021,500
Jan 25, 20220.29500.30500.29500.30500.305050,890
Jan 24, 20220.30500.31000.29000.29000.290076,000
Jan 21, 20220.32500.32500.29000.31000.310074,000
Jan 20, 20220.32500.33000.32000.32000.3200108,992
Jan 19, 20220.30500.32500.30500.31500.315084,118
Jan 18, 20220.30000.30000.29000.29500.2950130,210
Jan 17, 20220.30500.30500.30000.30000.300029,533
Jan 14, 20220.32500.32500.29000.30500.3050156,240
Jan 13, 20220.36000.36000.32500.32500.3250131,080
Jan 12, 20220.37000.37000.34500.35000.3500212,421
Jan 11, 20220.34500.36500.34500.36000.360059,955
Jan 10, 20220.31000.34000.31000.34000.340065,065
Jan 07, 20220.30500.31000.30000.30500.305048,601
Jan 06, 20220.35000.35000.30000.32500.3250110,348
Jan 05, 20220.39000.42500.34500.35000.3500251,705
Jan 04, 20220.35000.39000.35000.39000.390090,108
Dec 31, 20210.31000.33000.31000.33000.330019,300
Dec 30, 20210.30000.30000.30000.30000.3000-
Dec 29, 20210.31500.31500.30000.30000.300039,950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...