News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	0.2759	0.2759	0.2550	0.2550	0.2550	7,842
16 Aug 2022	0.2500	0.2700	0.2400	0.2600	0.2600	45,500
15 Aug 2022	0.2100	0.2300	0.2100	0.2300	0.2300	55,700
12 Aug 2022	0.2100	0.2200	0.2000	0.2100	0.2100	108,700
11 Aug 2022	0.2100	0.2200	0.2000	0.2100	0.2100	34,400
10 Aug 2022	0.2000	0.2100	0.2000	0.2100	0.2100	43,300
09 Aug 2022	0.2100	0.2200	0.2000	0.2100	0.2100	146,800
08 Aug 2022	0.2600	0.2600	0.2200	0.2300	0.2300	212,800
05 Aug 2022	0.2500	0.2700	0.2500	0.2600	0.2600	58,400
04 Aug 2022	0.2800	0.2900	0.2600	0.2600	0.2600	105,700
03 Aug 2022	0.3000	0.3000	0.2800	0.2900	0.2900	42,700
02 Aug 2022	0.3000	0.3000	0.2800	0.2800	0.2800	52,500
01 Aug 2022	0.3200	0.3200	0.2500	0.2900	0.2900	35,400
29 July 2022	0.2500	0.3200	0.2500	0.3000	0.3000	385,100
28 July 2022	0.2200	0.2400	0.2200	0.2400	0.2400	116,800
27 July 2022	0.2200	0.2300	0.2200	0.2300	0.2300	29,800
26 July 2022	0.2300	0.2400	0.2000	0.2000	0.2000	67,300
25 July 2022	0.2100	0.2300	0.2000	0.2300	0.2300	267,100
22 July 2022	0.1900	0.2200	0.1800	0.1900	0.1900	184,600
21 July 2022	0.1800	0.1900	0.1800	0.1800	0.1800	157,800
20 July 2022	0.2100	0.2100	0.1700	0.1700	0.1700	13,000
19 July 2022	0.1700	0.1800	0.1700	0.1700	0.1700	24,000
18 July 2022	0.1700	0.1700	0.1500	0.1600	0.1600	45,500
15 July 2022	0.1600	0.1700	0.1600	0.1700	0.1700	16,300
14 July 2022	0.1700	0.1700	0.1600	0.1700	0.1700	66,600
13 July 2022	0.1900	0.1900	0.1700	0.1800	0.1800	55,500
12 July 2022	0.1800	0.1900	0.1800	0.1900	0.1900	23,700
11 July 2022	0.1600	0.1800	0.1600	0.1800	0.1800	103,200
08 July 2022	0.1800	0.1800	0.1600	0.1600	0.1600	35,700
07 July 2022	0.1700	0.1800	0.1600	0.1700	0.1700	85,700
06 July 2022	0.1900	0.1900	0.1600	0.1600	0.1600	274,600
05 July 2022	0.1600	0.1800	0.1600	0.1800	0.1800	260,400
01 July 2022	0.2000	0.2300	0.1900	0.1900	0.1900	356,700
30 June 2022	0.2100	0.2200	0.2000	0.2100	0.2100	349,300
29 June 2022	0.2200	0.2300	0.2000	0.2100	0.2100	62,700
28 June 2022	0.2400	0.2400	0.2200	0.2200	0.2200	54,800
27 June 2022	0.2300	0.2300	0.2200	0.2300	0.2300	36,800
24 June 2022	0.2100	0.2300	0.2100	0.2300	0.2300	35,400
23 June 2022	0.2100	0.2200	0.2100	0.2200	0.2200	91,700
22 June 2022	0.2600	0.2700	0.2100	0.2200	0.2200	166,300
21 June 2022	0.2300	0.2400	0.2200	0.2400	0.2400	132,400
17 June 2022	0.2400	0.2500	0.2300	0.2300	0.2300	94,400
16 June 2022	0.2400	0.2500	0.2300	0.2300	0.2300	76,400
15 June 2022	0.2500	0.2600	0.2400	0.2500	0.2500	165,800
14 June 2022	0.2300	0.2600	0.2300	0.2500	0.2500	116,300
13 June 2022	0.2700	0.3000	0.2500	0.2500	0.2500	140,500
10 June 2022	0.2900	0.2900	0.2700	0.2800	0.2800	54,900
09 June 2022	0.3100	0.3100	0.2800	0.2900	0.2900	156,200
08 June 2022	0.2900	0.3200	0.2900	0.3000	0.3000	257,400
07 June 2022	0.3400	0.3700	0.3000	0.3200	0.3200	828,900
06 June 2022	0.4000	0.4100	0.3900	0.3900	0.3900	14,000
03 June 2022	0.4000	0.4200	0.3800	0.3900	0.3900	92,100
02 June 2022	0.4200	0.4300	0.4100	0.4100	0.4100	29,500
01 June 2022	0.4700	0.4700	0.3900	0.4000	0.4000	16,600
31 May 2022	0.3500	0.4500	0.3500	0.4300	0.4300	105,500
27 May 2022	0.4000	0.4200	0.3700	0.3900	0.3900	44,000
26 May 2022	0.3700	0.3900	0.3700	0.3900	0.3900	70,400
25 May 2022	0.3800	0.3800	0.3700	0.3700	0.3700	51,800
24 May 2022	0.3800	0.3900	0.3700	0.3800	0.3800	53,400
23 May 2022	0.3800	0.4100	0.3800	0.4000	0.4000	11,600
20 May 2022	0.3900	0.3900	0.3900	0.3900	0.3900	130,200
19 May 2022	0.4100	0.4100	0.3800	0.3800	0.3800	66,700
18 May 2022	0.3900	0.4100	0.3900	0.3900	0.3900	10,400
17 May 2022	0.3900	0.4300	0.3900	0.4100	0.4100	97,700
16 May 2022	0.3800	0.4100	0.3800	0.4100	0.4100	47,800
13 May 2022	0.3800	0.3900	0.3700	0.3800	0.3800	83,100
12 May 2022	0.3700	0.3800	0.3500	0.3600	0.3600	137,300
11 May 2022	0.3700	0.4000	0.3700	0.3700	0.3700	34,600
10 May 2022	0.3800	0.4000	0.3700	0.3700	0.3700	112,200
09 May 2022	0.4200	0.4200	0.3800	0.3900	0.3900	255,800
06 May 2022	0.4800	0.4800	0.4200	0.4200	0.4200	70,200
05 May 2022	0.4400	0.4400	0.4300	0.4300	0.4300	9,100
04 May 2022	0.4400	0.4500	0.4200	0.4500	0.4500	76,100
03 May 2022	0.4500	0.4500	0.4400	0.4500	0.4500	82,800
02 May 2022	0.4300	0.4500	0.4300	0.4300	0.4300	303,600
29 Apr 2022	0.4600	0.4600	0.4400	0.4400	0.4400	11,200
28 Apr 2022	0.4700	0.4700	0.4100	0.4300	0.4300	68,000
27 Apr 2022	0.4300	0.4600	0.4300	0.4400	0.4400	35,500
26 Apr 2022	0.4400	0.4600	0.4400	0.4500	0.4500	122,500
25 Apr 2022	0.4600	0.4700	0.4300	0.4600	0.4600	96,400
22 Apr 2022	0.4900	0.4900	0.4600	0.4800	0.4800	211,900
21 Apr 2022	0.5000	0.5100	0.4900	0.4900	0.4900	69,500
20 Apr 2022	0.5100	0.5200	0.5000	0.5200	0.5200	106,000
19 Apr 2022	0.5600	0.5600	0.5000	0.5100	0.5100	138,300
18 Apr 2022	0.5000	0.5200	0.4900	0.5200	0.5200	206,600
14 Apr 2022	0.4600	0.5000	0.4600	0.4900	0.4900	75,500
13 Apr 2022	0.5000	0.5100	0.4900	0.4900	0.4900	159,600
12 Apr 2022	0.5000	0.5000	0.4900	0.4900	0.4900	43,200
11 Apr 2022	0.4900	0.5200	0.4900	0.5000	0.5000	70,900
08 Apr 2022	0.5100	0.5200	0.5100	0.5100	0.5100	72,700
07 Apr 2022	0.5100	0.5100	0.5000	0.5100	0.5100	36,900
06 Apr 2022	0.5300	0.5300	0.4900	0.5200	0.5200	82,400
05 Apr 2022	0.5500	0.5500	0.5100	0.5200	0.5200	109,700
04 Apr 2022	0.5100	0.5400	0.4900	0.5400	0.5400	329,300
01 Apr 2022	0.5400	0.5400	0.4800	0.5000	0.5000	722,400
31 Mar 2022	0.5100	0.5700	0.5100	0.5600	0.5600	41,100
30 Mar 2022	0.5500	0.5800	0.5400	0.5500	0.5500	60,400
29 Mar 2022	0.5600	0.5800	0.5500	0.5700	0.5700	46,500
28 Mar 2022	0.6100	0.6200	0.5600	0.5600	0.5600	93,400
25 Mar 2022	0.6300	0.6400	0.5900	0.6100	0.6100	43,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6933-0.0092(-1.32%)

ASX 2007,127.70+22.30(+0.31%)

OIL87.46+0.93(+1.07%)

GOLD1,782.40-7.30(-0.41%)

BTC-AUD33,812.85-827.23(-2.39%)

News that makes you smarter and richer... For free.

Nevada Copper Corp. (NEVDF)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6933
-0.0092(-1.32%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
87.46
+0.93(+1.07%)

GOLD
1,782.40
-7.30(-0.41%)

BTC-AUD
33,812.85
-827.23(-2.39%)