Australia markets close in 1 hour 23 minutes

Nevada Copper Corp. (NEVDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5322-0.0240 (-4.32%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.56000.57000.53000.53000.5300120,100
26 Jan 20220.63000.63000.56000.56000.5600104,700
25 Jan 20220.55000.60000.54000.58000.5800341,500
24 Jan 20220.56000.59000.53000.54000.5400400,500
21 Jan 20220.56000.59000.55000.57000.5700333,100
20 Jan 20220.60000.64000.58000.60000.6000299,300
19 Jan 20220.56000.59000.56000.59000.5900167,200
18 Jan 20220.57000.64000.54000.55000.5500388,900
14 Jan 20220.62000.62000.56000.58000.580066,800
13 Jan 20220.60000.60000.57000.57000.5700214,300
12 Jan 20220.62000.62000.58000.59000.5900190,800
11 Jan 20220.53000.57000.53000.57000.570065,200
10 Jan 20220.50000.55000.50000.53000.530084,900
07 Jan 20220.55000.55000.53000.53000.530054,800
06 Jan 20220.56000.57000.52000.53000.5300279,500
05 Jan 20220.59000.59000.55000.56000.5600122,300
04 Jan 20220.60000.61000.57000.59000.5900508,200
03 Jan 20220.64000.64000.57000.58000.5800321,500
31 Dec 20210.56000.57000.53000.56000.5600193,700
30 Dec 20210.51000.54000.51000.51000.5100242,600
29 Dec 20210.57000.57000.50000.52000.5200236,900
28 Dec 20210.56000.59000.56000.57000.5700104,000
27 Dec 20210.49000.59000.48000.58000.5800124,200
23 Dec 20210.46000.53000.46000.53000.5300222,200
22 Dec 20210.43000.50000.43000.47000.4700405,000
21 Dec 20210.43000.45000.42000.45000.4500309,800
20 Dec 20210.43000.43000.41000.42000.4200295,500
17 Dec 20210.47000.47000.42000.42000.420085,600
16 Dec 20210.45000.45000.43000.44000.4400123,700
15 Dec 20210.45000.45000.41000.44000.4400204,200
14 Dec 20210.42000.45000.42000.44000.4400196,600
13 Dec 20210.43000.46000.43000.44000.4400386,700
10 Dec 20210.50000.50000.45000.45000.450033,200
09 Dec 20210.46000.46000.43000.45000.4500206,400
08 Dec 20210.57000.57000.45000.46000.4600344,600
07 Dec 20210.49000.50000.44000.50000.5000134,900
06 Dec 20210.42000.45000.42000.44000.4400180,000
03 Dec 20210.47000.47000.41000.43000.4300342,000
02 Dec 20210.45000.48000.45000.46000.4600348,500
01 Dec 20210.51000.56000.47000.47000.4700520,200
30 Nov 20210.56000.56000.47000.50000.5000399,000
29 Nov 20210.53000.56000.51000.52000.5200272,600
26 Nov 20210.58000.58000.50000.51000.5100264,400
24 Nov 20210.57000.58000.55000.56000.560047,100
23 Nov 20210.56000.63000.56000.58000.580076,000
22 Nov 20210.62000.62000.56000.60000.6000215,000
19 Nov 20210.57000.58000.57000.57000.5700199,400
18 Nov 20210.59000.60000.57000.58000.5800114,300
17 Nov 20210.59000.59000.58000.58000.5800201,100
16 Nov 20210.60000.61000.58000.59000.5900113,400
15 Nov 20210.66000.66000.59000.59000.5900346,200
12 Nov 20210.61000.63000.59000.60000.6000276,500
11 Nov 20210.60000.80000.58000.61000.6100879,600
10 Nov 20210.78000.88000.75000.81000.8100295,100
09 Nov 20210.72000.75000.69000.74000.7400112,900
08 Nov 20210.70000.72000.69000.69000.6900147,300
05 Nov 20210.64000.67000.63000.67000.6700180,000
04 Nov 20210.70000.70000.63000.64000.6400507,000
03 Nov 20210.67000.70000.66000.68000.6800132,600
02 Nov 20210.75000.75000.67000.67000.6700109,600
01 Nov 20210.68000.72000.66000.72000.7200120,700
29 Oct 20210.73000.73000.66000.67000.6700140,400
28 Oct 20210.68000.73000.68000.71000.710094,400
27 Oct 20210.73000.75000.69000.69000.6900167,600
26 Oct 20210.76000.77000.74000.75000.750080,900
25 Oct 20210.81000.81000.73000.76000.7600424,600
22 Oct 20210.86000.86000.79000.80000.8000336,500
21 Oct 20210.89000.89000.83000.84000.8400137,300
20 Oct 20210.88000.89000.82000.89000.8900129,000
19 Oct 20210.89000.92000.86000.87000.8700152,200
18 Oct 20210.90000.90000.85000.86000.8600187,800
15 Oct 20210.99000.99000.84000.86000.8600255,200
14 Oct 20210.99000.99000.89000.97000.9700688,800
13 Oct 20210.87000.90000.77000.86000.8600504,600
12 Oct 20210.65000.77000.60000.77000.7700425,500
11 Oct 20210.61000.68000.61000.66000.6600152,900
08 Oct 20210.70000.71000.63000.64000.640094,800
07 Oct 20210.56000.67000.56000.65000.6500410,300
06 Oct 20210.54000.55000.51000.52000.520054,700
05 Oct 20210.59000.59000.54000.55000.5500153,900
04 Oct 20210.56000.58000.49000.56000.5600168,800
01 Oct 20210.43000.47000.39000.47000.4700437,000
30 Sept 20210.40000.44000.39000.39000.3900353,600
29 Sept 20210.42000.45000.42000.43000.4300195,000
28 Sept 20210.48000.48000.42000.43000.4300143,900
27 Sept 20210.46000.55000.45000.49000.490091,700
24 Sept 20210.48000.55000.46000.51000.5100156,100
23 Sept 20210.51000.56000.45000.47000.4700116,200
22 Sept 20210.54000.56000.51000.51000.510084,500
21 Sept 20210.53000.53000.52000.52000.5200300
21 Sept 20211:10 Stock split
20 Sept 20210.60000.70000.50000.60000.600082,150
17 Sept 20210.60000.60000.50000.60000.600077,840
16 Sept 20210.70000.70000.50000.60000.6000575,460
15 Sept 20210.70000.70000.60000.60000.6000201,630
14 Sept 20210.80000.80000.60000.60000.6000187,030
13 Sept 20210.70000.70000.60000.70000.7000147,430
10 Sept 20210.60000.70000.60000.70000.7000120,670
09 Sept 20210.70000.70000.60000.60000.6000305,580
08 Sept 20210.70000.70000.70000.70000.700036,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...