Mail

NWI.CN - Nuinsco Resources Limited

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

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	92,250
Jun 02, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
May 31, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
May 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	55,001
May 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	32,500
May 25, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	107,000
May 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
May 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	49,511
May 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
May 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
May 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	35,000
May 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
May 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	108,000
May 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,100
May 02, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	21,690
May 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	28,000
Apr 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	36,550
Apr 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,566
Apr 26, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 25, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	27,142
Apr 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	115,000
Apr 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	80,000
Apr 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	15,000
Apr 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	57,000
Apr 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	33,515
Apr 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	130,000
Apr 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	26,000
Mar 31, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	52,600
Mar 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,120
Mar 28, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 27, 2023	0.0100	0.0100	0.0075	0.0075	0.0075	144,000
Mar 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Mar 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	405,000
Mar 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,657
Mar 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	82,000
Mar 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	652,000
Mar 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	303,000
Mar 08, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	411,300
Mar 07, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	5,012,500
Mar 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,500
Mar 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 02, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	186,000
Feb 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	17,100
Feb 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Feb 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	13,500
Feb 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	146,000
Feb 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	41,000
Feb 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	19,333
Feb 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Feb 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
Feb 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	8,500
Feb 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,500
Feb 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	9,500
Feb 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Feb 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	37,252
Feb 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	66,500
Jan 31, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	73,000
Jan 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	173,000
Jan 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	205,451
Jan 26, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Jan 25, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Jan 24, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	39,000
Jan 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	37,000
Jan 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Jan 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...