The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Nevsun Resources

  • NSU
  • TSX
  • Precious Metals
  • Latest 3.94
  • Currency C$
  • Change 0.05
  • Percent Change 1.285 %
  • Volume 159,485
  • Mon Oct 20, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.94 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 3.97 3.84 3.87 3.94 159,485
Oct 17 3.89 3.83 3.89 3.89 156,130
Oct 16 3.89 3.75 3.76 3.85 253,447
Oct 15 3.96 3.79 3.84 3.81 387,263
Oct 14 3.99 3.86 3.90 3.89 739,018
Oct 10 3.94 3.84 3.94 3.86 282,943
Oct 9 3.94 3.81 3.94 3.92 167,463
Oct 8 3.98 3.74 3.81 3.95 772,773
Oct 7 3.93 3.79 3.90 3.80 127,016
Oct 6 3.98 3.91 3.91 3.94 104,244
Oct 3 3.97 3.90 3.92 3.94 90,963
Oct 2 3.99 3.80 3.99 3.95 252,533
Oct 1 4.13 3.96 4.03 4.00 204,808
Sep 30 4.06 4.01 4.03 4.05 131,406
Sep 29 4.12 4.01 4.06 4.07 117,196
Sep 26 4.09 4.03 4.04 4.07 99,790
Sep 25 4.17 4.06 4.12 4.09 154,449
Sep 24 4.18 4.05 4.08 4.15 154,679
Sep 23 4.14 4.03 4.09 4.08 452,094
Sep 22 4.21 3.98 4.19 4.02 377,095
Sep 19 4.24 4.10 4.23 4.21 381,586
Sep 18 4.39 4.20 4.39 4.24 136,136
Sep 17 4.40 4.31 4.38 4.36 150,046
Sep 16 4.38 4.23 4.30 4.35 376,567
Sep 15 4.46 4.28 4.46 4.32 482,774
Sep 12 4.47 4.35 4.43 4.42 351,674
Sep 11 4.49 4.24 4.26 4.45 553,383
Sep 10 4.32 4.24 4.31 4.32 146,356
Sep 9 4.44 4.31 4.40 4.34 305,889
Sep 8 4.55 4.40 4.55 4.41 418,811
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.