Canada markets open in 26 minutes

Nuinsco Resources Limited (NWI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 12:15PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.01000.01000.01000.01000.010075,000
Sept 22, 20220.01000.01000.01000.01000.01001,178,500
Sept 21, 20220.01000.01000.01000.01000.0100264,000
Sept 20, 20220.01000.01000.01000.01000.010041,929
Sept 19, 20220.01000.01000.01000.01000.010078,508
Sept 16, 20220.01000.01000.01000.01000.0100362,000
Sept 15, 20220.01000.01000.01000.01000.0100110,208
Sept 14, 20220.01000.01000.01000.01000.0100602,500
Sept 13, 20220.01000.01000.01000.01000.0100-
Sept 12, 20220.01000.01000.01000.01000.01003,000
Sept 09, 20220.01000.01000.01000.01000.01009,000
Sept 08, 20220.01500.01500.01000.01000.0100103,000
Sept 07, 20220.01000.01000.01000.01000.01001,131,100
Sept 06, 20220.01000.01000.01000.01000.010051,000
Sept 02, 20220.01000.01000.01000.01000.0100-
Sept 01, 20220.01000.01000.01000.01000.010094,250
Aug 31, 20220.01000.01000.01000.01000.010068,000
Aug 30, 20220.01000.01000.01000.01000.01001,000,553
Aug 29, 20220.01000.01000.01000.01000.0100-
Aug 26, 20220.01000.01000.01000.01000.0100-
Aug 25, 20220.01000.01000.01000.01000.010014,800
Aug 24, 20220.01000.01000.01000.01000.010013,142
Aug 23, 20220.01500.01500.01500.01500.0150407,000
Aug 22, 20220.01000.01000.01000.01000.0100143,750
Aug 19, 20220.01000.01000.01000.01000.0100-
Aug 18, 20220.01000.01000.01000.01000.01009,000
Aug 17, 20220.01500.01500.01500.01500.0150-
Aug 16, 20220.01000.01500.01000.01500.015012,371
Aug 15, 20220.01500.01500.01500.01500.0150-
Aug 12, 20220.01500.01500.01500.01500.0150-
Aug 11, 20220.01500.01500.01500.01500.0150-
Aug 10, 20220.01500.01500.01500.01500.01507,000
Aug 09, 20220.01500.01500.01000.01000.01009,000
Aug 08, 20220.01000.01000.01000.01000.0100-
Aug 05, 20220.01000.01000.01000.01000.0100104,000
Aug 04, 20220.01000.01000.01000.01000.0100-
Aug 03, 20220.01000.01000.01000.01000.0100200,000
Aug 02, 20220.01500.01500.01500.01500.015026,000
Jul 29, 20220.01000.01500.01000.01500.0150457,500
Jul 28, 20220.01000.01000.01000.01000.0100-
Jul 27, 20220.01000.01000.01000.01000.010032,000
Jul 26, 20220.01000.01000.01000.01000.010010,100
Jul 25, 20220.01500.01500.01500.01500.0150-
Jul 22, 20220.01500.01500.01500.01500.015099,050
Jul 21, 20220.01000.01500.01000.01500.0150149,100
Jul 20, 20220.01000.01000.01000.01000.010045,000
Jul 19, 20220.01000.01000.01000.01000.01006,500
Jul 18, 20220.01000.01000.01000.01000.010090,001
Jul 15, 20220.01000.01000.01000.01000.010090,000
Jul 14, 20220.01500.01500.01500.01500.015029,000
Jul 13, 20220.01500.01500.01500.01500.015025,000
Jul 12, 20220.01000.01000.01000.01000.0100255,000
Jul 11, 20220.01500.01500.01500.01500.0150-
Jul 08, 20220.01500.01500.01500.01500.0150-
Jul 07, 20220.01000.01500.01000.01500.015062,000
Jul 06, 20220.01500.01500.01500.01500.0150-
Jul 05, 20220.01000.01500.01000.01500.0150471,000
Jul 04, 20220.01000.01500.01000.01500.0150292,350
Jun 30, 20220.01500.01500.01500.01500.01506,333
Jun 29, 20220.01500.01500.01000.01000.010027,500
Jun 28, 20220.01000.01000.01000.01000.0100200,000
Jun 27, 20220.01000.01000.01000.01000.0100100,000
Jun 24, 20220.01000.01000.01000.01000.0100100,000
Jun 23, 20220.01000.01000.01000.01000.01001,000
Jun 22, 20220.01000.01000.01000.01000.010010,200
Jun 21, 20220.01000.01000.01000.01000.0100-
Jun 20, 20220.01500.01500.01000.01000.0100145,500
Jun 17, 20220.01000.01000.01000.01000.0100243,000
Jun 16, 20220.01500.01500.01000.01500.015058,755
Jun 15, 20220.01000.01000.01000.01000.0100384,000
Jun 14, 20220.01500.01500.01000.01000.010050,000
Jun 13, 20220.01500.01500.01500.01500.015027,100
Jun 10, 20220.01500.01500.01500.01500.0150-
Jun 09, 20220.01500.01500.01000.01500.015085,000
Jun 08, 20220.01500.01500.01000.01500.015094,000
Jun 07, 20220.01500.01500.01000.01000.010046,000
Jun 06, 20220.01500.01500.01500.01500.015060,000
Jun 03, 20220.01000.01500.01000.01500.015093,000
Jun 02, 20220.01500.01500.01500.01500.015088,333
Jun 01, 20220.01500.01500.01500.01500.015050,500
May 31, 20220.01500.02000.01500.01500.0150786,833
May 30, 20220.01000.01500.01000.01000.010083,000
May 27, 20220.01000.01500.01000.01500.0150412,882
May 26, 20220.01000.01000.01000.01000.010035,000
May 25, 20220.01500.01500.01500.01500.0150-
May 24, 20220.01500.01500.01500.01500.0150157,400
May 20, 20220.01500.01500.01500.01500.0150-
May 19, 20220.01000.01500.01000.01500.01509,000
May 18, 20220.01500.01500.01000.01500.015055,129
May 17, 20220.01500.01500.01000.01000.0100119,000
May 16, 20220.01000.01500.01000.01500.0150172,500
May 13, 20220.01500.01500.01500.01500.01506,500
May 12, 20220.01000.01500.01000.01500.015070,000
May 11, 20220.01500.01500.01500.01500.015048,000
May 10, 20220.01500.01500.01500.01500.0150151,000
May 09, 20220.01000.01500.01000.01000.010032,000
May 06, 20220.01500.01500.01500.01500.0150257,116
May 05, 20220.01500.01500.01500.01500.015093,333
May 04, 20220.01500.01500.01500.01500.0150-
May 03, 20220.01500.01500.01500.01500.015095,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...