Canada markets open in 3 hours 55 minutes

Nevada Silver Corporation (NSC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0100 (-5.71%)
At close: 01:48PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.18000.18000.16000.16500.165040,500
Sept 26, 20220.18000.18000.17000.17500.175012,000
Sept 23, 20220.20000.20000.17000.18000.180030,510
Sept 22, 20220.20000.20000.18500.18500.185088,000
Sept 21, 20220.21500.21500.19000.19500.195084,600
Sept 20, 20220.22000.22000.21000.21000.210022,500
Sept 19, 20220.22000.22000.21500.22000.220046,500
Sept 16, 20220.22500.22500.22500.22500.22506,100
Sept 15, 20220.24000.24000.23000.23000.230025,025
Sept 14, 20220.24000.24000.24000.24000.240016,000
Sept 13, 20220.23500.24000.23500.23500.2350126,350
Sept 12, 20220.24000.24500.23500.23500.2350129,500
Sept 09, 20220.25000.25000.25000.25000.250035,500
Sept 08, 20220.25000.25000.25000.25000.2500112,000
Sept 07, 20220.25000.25500.25000.25000.250021,501
Sept 06, 20220.25500.25500.25500.25500.25505,000
Sept 02, 20220.25500.25500.25000.25500.255010,500
Sept 01, 20220.26000.26000.25500.25500.25504,000
Aug 31, 20220.26000.26000.25000.25000.250020,000
Aug 30, 20220.28000.28000.26500.26500.265029,000
Aug 29, 20220.27000.29000.26500.26500.265040,530
Aug 26, 20220.30000.30000.29500.29500.295010,300
Aug 25, 20220.29500.29500.29500.29500.29501,089
Aug 24, 20220.30000.30000.30000.30000.30006,000
Aug 23, 20220.28500.30000.28500.29000.2900103,200
Aug 22, 20220.24500.30000.24500.29000.2900175,570
Aug 19, 20220.25500.25500.25000.25500.255014,000
Aug 18, 20220.25500.25500.25500.25500.25502,000
Aug 17, 20220.27000.27000.26000.26000.260019,000
Aug 16, 20220.28000.28000.28000.28000.280010,000
Aug 15, 20220.30000.30000.28000.28000.280075,801
Aug 12, 20220.27000.30500.27000.30000.3000197,000
Aug 11, 20220.26500.27000.26500.27000.270024,500
Aug 10, 20220.27000.27000.26000.26500.265046,735
Aug 09, 20220.27000.27000.26500.26500.26508,000
Aug 08, 20220.27500.27500.27500.27500.27509,000
Aug 05, 20220.27500.27500.26000.26000.26008,000
Aug 04, 20220.23500.26000.23000.26000.2600140,970
Aug 03, 20220.23000.23500.23000.23000.230020,000
Aug 02, 20220.23500.23500.23000.23000.230020,000
Jul 29, 20220.23500.24000.23500.23500.235047,000
Jul 28, 20220.23500.24000.23500.23500.235016,000
Jul 27, 20220.24000.24000.23000.23000.230035,000
Jul 26, 20220.24000.24000.24000.24000.2400-
Jul 25, 20220.23000.24000.23000.24000.240023,010
Jul 22, 20220.23000.23000.23000.23000.230014,000
Jul 21, 20220.22500.23000.22500.23000.230025,000
Jul 20, 20220.22500.22500.22500.22500.22506,000
Jul 19, 20220.22000.22500.22000.22500.225010,000
Jul 18, 20220.23000.23000.21000.21000.210032,000
Jul 15, 20220.23000.23000.23000.23000.23003,500
Jul 14, 20220.23500.23500.22500.22500.225015,000
Jul 13, 20220.24000.24000.22500.23500.235010,000
Jul 12, 20220.24500.25000.24500.24500.245016,050
Jul 11, 20220.24500.24500.24500.24500.24505,000
Jul 08, 20220.24000.24000.24000.24000.2400-
Jul 07, 20220.24000.24000.24000.24000.240011,000
Jul 06, 20220.24000.24000.24000.24000.240035,000
Jul 05, 20220.24000.24500.24000.24500.245050,000
Jul 04, 20220.24000.24500.24000.24500.245017,600
Jun 30, 20220.21500.24500.21500.22500.225074,500
Jun 29, 20220.22000.22000.22000.22000.22002,000
Jun 28, 20220.23500.23500.21500.21500.215014,500
Jun 27, 20220.21500.23000.21500.23000.23009,000
Jun 24, 20220.22500.22500.21000.21500.215027,500
Jun 23, 20220.23000.23000.21500.22000.2200135,000
Jun 22, 20220.23500.23500.22000.22000.220056,000
Jun 21, 20220.23500.24000.23500.24000.240043,000
Jun 20, 20220.25000.25000.23000.23500.235084,000
Jun 17, 20220.23500.23500.23000.23000.230047,500
Jun 16, 20220.23500.23500.23500.23500.23505,000
Jun 15, 20220.23500.23500.23000.23500.235012,000
Jun 14, 20220.25000.25000.23500.23500.235034,500
Jun 13, 20220.24000.24000.23500.24000.240055,509
Jun 10, 20220.24000.24000.23000.24000.240026,000
Jun 09, 20220.24000.24000.23000.23500.2350303,000
Jun 08, 20220.23000.25000.22500.23500.2350455,000
Jun 07, 20220.24000.24000.22500.22500.2250129,308
Jun 06, 20220.24000.25000.24000.24000.240045,900
Jun 03, 20220.24500.24500.24000.24000.240063,375
Jun 02, 20220.25000.26000.24500.25000.2500237,352
Jun 01, 20220.24500.25000.23000.25000.2500679,000
May 31, 20220.25000.25000.24000.24000.240056,100
May 30, 20220.27500.27500.24500.24500.245023,152
May 27, 20220.27500.27500.26000.26000.2600106,500
May 26, 20220.25500.27500.25500.27000.270052,500
May 25, 20220.25500.25500.24500.24500.245019,000
May 24, 20220.27500.27500.25000.25000.250020,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...