Nuinsco Resources Limited (NWI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 03:45PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	836,000
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,265,001
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	58,500
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	44,100
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
Apr 19, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	77,000
Apr 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	106,375
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	42,000
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,040,400
Apr 10, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	107,166
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	105,000
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	92,301
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,001
Mar 22, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	56,800
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Mar 18, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	76,075
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	108,000
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	673,500
Mar 08, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,591,000
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	52,000
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	118,000
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,684
Mar 04, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,571,200
Mar 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	258,700
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	336,500
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	90,498
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,080,000
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	54,002
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	60,300
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	45,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,125,400
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	78,000
Feb 14, 2024	0.0075	0.0075	0.0050	0.0050	0.0050	580,000
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	84,000
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	51,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	57,000
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	458,000
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,801
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	41,000
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	315,000
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	70,000
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	89,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	281,551
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	35,500
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	43,000
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	820,000
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	477,500
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	344,000
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	52,000
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	8,510
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	42,166
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	109,000
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD79,263.07+830.61(+1.06%)

Nuinsco Resources Limited (NWI.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
79,263.07
+830.61(+1.06%)