UK markets closed

Nevada Copper Corp. (NEVDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1860-0.0190 (-9.27%)
At close: 03:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.20000.23000.19000.19000.1900356,700
30 Jun 20220.21000.22000.20000.21000.2100349,300
29 Jun 20220.22000.23000.20000.21000.210062,700
28 Jun 20220.24000.24000.22000.22000.220054,800
27 Jun 20220.23000.23000.22000.23000.230036,800
24 Jun 20220.21000.23000.21000.23000.230035,400
23 Jun 20220.21000.22000.21000.22000.220091,700
22 Jun 20220.26000.27000.21000.22000.2200166,300
21 Jun 20220.23000.24000.22000.24000.2400132,400
17 Jun 20220.24000.25000.23000.23000.230094,400
16 Jun 20220.24000.25000.23000.23000.230076,400
15 Jun 20220.25000.26000.24000.25000.2500165,800
14 Jun 20220.23000.26000.23000.25000.2500116,300
13 Jun 20220.27000.30000.25000.25000.2500140,500
10 Jun 20220.29000.29000.27000.28000.280054,900
09 Jun 20220.31000.31000.28000.29000.2900156,200
08 Jun 20220.29000.32000.29000.30000.3000257,400
07 Jun 20220.34000.37000.30000.32000.3200828,900
06 Jun 20220.40000.41000.39000.39000.390014,000
03 Jun 20220.40000.42000.38000.39000.390092,100
02 Jun 20220.42000.43000.41000.41000.410029,500
01 Jun 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
24 Mar 20220.57000.62000.56000.62000.6200165,800
23 Mar 20220.54000.57000.54000.57000.570041,000
22 Mar 20220.54000.56000.53000.56000.560083,300
21 Mar 20220.52000.55000.52000.54000.5400124,000
18 Mar 20220.57000.57000.53000.53000.5300209,100
17 Mar 20220.52000.53000.52000.53000.530033,700
16 Mar 20220.52000.53000.51000.53000.530017,200
15 Mar 20220.52000.52000.50000.50000.5000177,300
14 Mar 20220.52000.52000.50000.52000.5200232,700
11 Mar 20220.54000.54000.52000.53000.530075,600
10 Mar 20220.54000.54000.53000.53000.530026,600
09 Mar 20220.57000.57000.52000.55000.550061,300
08 Mar 20220.51000.54000.51000.53000.5300108,400
07 Mar 20220.53000.55000.51000.52000.5200175,400
04 Mar 20220.60000.60000.53000.54000.5400236,200
03 Mar 20220.56000.56000.56000.56000.560069,300
02 Mar 20220.56000.57000.55000.56000.560034,600
01 Mar 20220.54000.56000.54000.55000.550042,300
28 Feb 20220.53000.54000.52000.54000.540081,200
25 Feb 20220.49000.52000.49000.52000.520065,200
24 Feb 20220.51000.51000.48000.51000.5100273,300
23 Feb 20220.53000.53000.51000.51000.5100139,600
22 Feb 20220.56000.56000.52000.53000.5300125,500
18 Feb 20220.56000.57000.54000.55000.5500147,800
17 Feb 20220.61000.61000.55000.56000.560057,300
16 Feb 20220.56000.57000.56000.57000.570082,100
15 Feb 20220.55000.56000.55000.56000.560031,000
14 Feb 20220.61000.61000.54000.56000.560072,700
11 Feb 20220.57000.57000.56000.56000.560040,700
10 Feb 20220.58000.59000.56000.57000.5700119,300
09 Feb 20220.52000.58000.52000.58000.580026,400
08 Feb 20220.53000.54000.53000.54000.540047,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...