Australia markets open in 9 hours 34 minutes

Nevada Copper Corp. (NEVDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2550-0.0082 (-3.12%)
As of 09:52AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.27590.27590.25500.25500.25507,842
16 Aug 20220.25000.27000.24000.26000.260045,500
15 Aug 20220.21000.23000.21000.23000.230055,700
12 Aug 20220.21000.22000.20000.21000.2100108,700
11 Aug 20220.21000.22000.20000.21000.210034,400
10 Aug 20220.20000.21000.20000.21000.210043,300
09 Aug 20220.21000.22000.20000.21000.2100146,800
08 Aug 20220.26000.26000.22000.23000.2300212,800
05 Aug 20220.25000.27000.25000.26000.260058,400
04 Aug 20220.28000.29000.26000.26000.2600105,700
03 Aug 20220.30000.30000.28000.29000.290042,700
02 Aug 20220.30000.30000.28000.28000.280052,500
01 Aug 20220.32000.32000.25000.29000.290035,400
29 July 20220.25000.32000.25000.30000.3000385,100
28 July 20220.22000.24000.22000.24000.2400116,800
27 July 20220.22000.23000.22000.23000.230029,800
26 July 20220.23000.24000.20000.20000.200067,300
25 July 20220.21000.23000.20000.23000.2300267,100
22 July 20220.19000.22000.18000.19000.1900184,600
21 July 20220.18000.19000.18000.18000.1800157,800
20 July 20220.21000.21000.17000.17000.170013,000
19 July 20220.17000.18000.17000.17000.170024,000
18 July 20220.17000.17000.15000.16000.160045,500
15 July 20220.16000.17000.16000.17000.170016,300
14 July 20220.17000.17000.16000.17000.170066,600
13 July 20220.19000.19000.17000.18000.180055,500
12 July 20220.18000.19000.18000.19000.190023,700
11 July 20220.16000.18000.16000.18000.1800103,200
08 July 20220.18000.18000.16000.16000.160035,700
07 July 20220.17000.18000.16000.17000.170085,700
06 July 20220.19000.19000.16000.16000.1600274,600
05 July 20220.16000.18000.16000.18000.1800260,400
01 July 20220.20000.23000.19000.19000.1900356,700
30 June 20220.21000.22000.20000.21000.2100349,300
29 June 20220.22000.23000.20000.21000.210062,700
28 June 20220.24000.24000.22000.22000.220054,800
27 June 20220.23000.23000.22000.23000.230036,800
24 June 20220.21000.23000.21000.23000.230035,400
23 June 20220.21000.22000.21000.22000.220091,700
22 June 20220.26000.27000.21000.22000.2200166,300
21 June 20220.23000.24000.22000.24000.2400132,400
17 June 20220.24000.25000.23000.23000.230094,400
16 June 20220.24000.25000.23000.23000.230076,400
15 June 20220.25000.26000.24000.25000.2500165,800
14 June 20220.23000.26000.23000.25000.2500116,300
13 June 20220.27000.30000.25000.25000.2500140,500
10 June 20220.29000.29000.27000.28000.280054,900
09 June 20220.31000.31000.28000.29000.2900156,200
08 June 20220.29000.32000.29000.30000.3000257,400
07 June 20220.34000.37000.30000.32000.3200828,900
06 June 20220.40000.41000.39000.39000.390014,000
03 June 20220.40000.42000.38000.39000.390092,100
02 June 20220.42000.43000.41000.41000.410029,500
01 June 20220.47000.47000.39000.40000.400016,600
31 May 20220.35000.45000.35000.43000.4300105,500
27 May 20220.40000.42000.37000.39000.390044,000
26 May 20220.37000.39000.37000.39000.390070,400
25 May 20220.38000.38000.37000.37000.370051,800
24 May 20220.38000.39000.37000.38000.380053,400
23 May 20220.38000.41000.38000.40000.400011,600
20 May 20220.39000.39000.39000.39000.3900130,200
19 May 20220.41000.41000.38000.38000.380066,700
18 May 20220.39000.41000.39000.39000.390010,400
17 May 20220.39000.43000.39000.41000.410097,700
16 May 20220.38000.41000.38000.41000.410047,800
13 May 20220.38000.39000.37000.38000.380083,100
12 May 20220.37000.38000.35000.36000.3600137,300
11 May 20220.37000.40000.37000.37000.370034,600
10 May 20220.38000.40000.37000.37000.3700112,200
09 May 20220.42000.42000.38000.39000.3900255,800
06 May 20220.48000.48000.42000.42000.420070,200
05 May 20220.44000.44000.43000.43000.43009,100
04 May 20220.44000.45000.42000.45000.450076,100
03 May 20220.45000.45000.44000.45000.450082,800
02 May 20220.43000.45000.43000.43000.4300303,600
29 Apr 20220.46000.46000.44000.44000.440011,200
28 Apr 20220.47000.47000.41000.43000.430068,000
27 Apr 20220.43000.46000.43000.44000.440035,500
26 Apr 20220.44000.46000.44000.45000.4500122,500
25 Apr 20220.46000.47000.43000.46000.460096,400
22 Apr 20220.49000.49000.46000.48000.4800211,900
21 Apr 20220.50000.51000.49000.49000.490069,500
20 Apr 20220.51000.52000.50000.52000.5200106,000
19 Apr 20220.56000.56000.50000.51000.5100138,300
18 Apr 20220.50000.52000.49000.52000.5200206,600
14 Apr 20220.46000.50000.46000.49000.490075,500
13 Apr 20220.50000.51000.49000.49000.4900159,600
12 Apr 20220.50000.50000.49000.49000.490043,200
11 Apr 20220.49000.52000.49000.50000.500070,900
08 Apr 20220.51000.52000.51000.51000.510072,700
07 Apr 20220.51000.51000.50000.51000.510036,900
06 Apr 20220.53000.53000.49000.52000.520082,400
05 Apr 20220.55000.55000.51000.52000.5200109,700
04 Apr 20220.51000.54000.49000.54000.5400329,300
01 Apr 20220.54000.54000.48000.50000.5000722,400
31 Mar 20220.51000.57000.51000.56000.560041,100
30 Mar 20220.55000.58000.54000.55000.550060,400
29 Mar 20220.56000.58000.55000.57000.570046,500
28 Mar 20220.61000.62000.56000.56000.560093,400
25 Mar 20220.63000.64000.59000.61000.610043,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...