Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nevada Sunrise Metals Corporation (NEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.2400-0.0100 (-4.00%)
At close: 01:39PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.25000.25000.22000.24000.2400353,600
Feb 02, 20230.31000.31000.25000.25000.2500195,800
Feb 01, 20230.31000.32000.30000.30000.3000225,700
Jan 31, 20230.26000.32000.26000.30000.300089,400
Jan 30, 20230.28000.30000.27000.27000.2700359,200
Jan 27, 20230.27000.27000.26000.27000.2700157,000
Jan 26, 20230.26000.27000.24000.27000.2700437,400
Jan 25, 20230.25000.26000.25000.25000.2500194,000
Jan 24, 20230.23000.25000.20000.25000.2500326,700
Jan 23, 20230.22000.23000.21000.23000.2300158,300
Jan 20, 20230.20000.20000.20000.20000.200022,500
Jan 19, 20230.22000.22000.20000.20000.2000153,000
Jan 18, 20230.22000.22000.21000.21000.210084,200
Jan 17, 20230.20000.22000.20000.21000.210052,900
Jan 16, 20230.20000.20000.19000.20000.200033,100
Jan 13, 20230.20000.21000.20000.20000.200059,400
Jan 12, 20230.21000.21000.20000.21000.210062,200
Jan 11, 20230.20000.20000.19000.19000.190092,200
Jan 10, 20230.19000.19000.19000.19000.190055,700
Jan 09, 20230.20000.20000.19000.20000.200072,800
Jan 06, 20230.19000.20000.19000.20000.200031,300
Jan 05, 20230.20000.20000.20000.20000.2000400
Jan 04, 20230.20000.20000.20000.20000.2000160,200
Jan 03, 20230.20000.22000.20000.20000.200044,900
Dec 30, 20220.21000.21000.20000.20000.200047,900
Dec 29, 20220.21000.23000.20000.21000.2100165,800
Dec 28, 20220.19000.19000.18000.19000.190011,100
Dec 23, 20220.18000.20000.18000.18000.180051,200
Dec 22, 20220.19000.19000.18000.18000.180037,200
Dec 21, 20220.18000.19000.18000.19000.190053,300
Dec 20, 20220.19000.19000.18000.18000.180042,500
Dec 19, 20220.20000.21000.18000.18000.180081,000
Dec 16, 20220.19000.20000.18000.20000.2000126,500
Dec 15, 20220.20000.21000.19000.19000.1900182,800
Dec 14, 20220.20000.24000.20000.20000.2000185,700
Dec 13, 20220.21000.21000.20000.21000.2100114,700
Dec 12, 20220.21000.21000.20000.21000.210078,700
Dec 09, 20220.21000.22000.18000.20000.2000227,400
Dec 08, 20220.19000.21000.19000.21000.210085,000
Dec 07, 20220.19000.21000.19000.19000.1900171,100
Dec 06, 20220.23000.23000.18000.18000.1800671,900
Dec 05, 20220.21000.24000.21000.22000.2200119,600
Dec 02, 20220.21000.22000.21000.21000.2100153,100
Dec 01, 20220.22000.23000.20000.21000.2100137,200
Nov 30, 20220.23000.23000.21000.22000.220034,200
Nov 29, 20220.21000.21000.20000.21000.2100221,600
Nov 28, 20220.23000.23000.21000.22000.2200216,200
Nov 25, 20220.24000.24000.21000.23000.2300178,200
Nov 24, 20220.23000.24000.22000.24000.240094,700
Nov 23, 20220.23000.24000.22000.22000.220039,300
Nov 22, 20220.21000.23000.21000.23000.230071,300
Nov 21, 20220.23000.23000.21000.21000.2100127,900
Nov 18, 20220.22000.23000.21000.22000.2200138,600
Nov 17, 20220.21000.22000.21000.22000.220076,400
Nov 16, 20220.22000.22000.20000.21000.2100151,100
Nov 15, 20220.26000.26000.21000.22000.2200761,000
Nov 14, 20220.24000.26000.24000.25000.250098,200
Nov 11, 20220.23000.25000.23000.24000.2400149,100
Nov 10, 20220.21000.22000.21000.22000.2200121,900
Nov 09, 20220.23000.23000.21000.22000.2200168,800
Nov 08, 20220.25000.26000.22000.23000.2300336,200
Nov 07, 20220.25000.26000.25000.25000.2500132,800
Nov 04, 20220.26000.26000.25000.25000.250075,300
Nov 03, 20220.27000.27000.24000.26000.2600153,000
Nov 02, 20220.28000.28000.25000.27000.2700121,000
Nov 01, 20220.28000.28000.26000.26000.2600142,000
Oct 31, 20220.26000.27000.26000.27000.270036,400
Oct 28, 20220.28000.28000.25000.26000.2600118,200
Oct 27, 20220.27000.30000.27000.27000.2700306,200
Oct 26, 20220.31000.31000.29000.30000.300057,800
Oct 25, 20220.32000.32000.30000.32000.320081,400
Oct 24, 20220.30000.32000.28000.32000.3200128,700
Oct 21, 20220.27000.28000.26000.28000.280052,500
Oct 20, 20220.26000.28000.25000.27000.270052,800
Oct 19, 20220.27000.28000.24000.25000.2500131,200
Oct 18, 20220.24000.24000.23000.24000.240047,500
Oct 17, 20220.26000.26000.23000.23000.230058,600
Oct 14, 20220.24000.25000.23000.25000.2500135,700
Oct 13, 20220.22000.27000.22000.27000.2700110,200
Oct 12, 20220.26000.26000.22000.24000.2400124,200
Oct 11, 20220.28000.28000.25000.25000.250085,900
Oct 07, 20220.26000.32000.26000.28000.2800117,900
Oct 06, 20220.28000.28000.26000.26000.260091,900
Oct 05, 20220.28000.31000.27000.30000.300050,700
Oct 04, 20220.30000.30000.28000.28000.280083,000
Oct 03, 20220.19000.28000.19000.27000.2700214,400
Sep 30, 20220.26000.26000.23000.23000.230099,500
Sep 29, 20220.31000.31000.23000.24000.2400114,400
Sep 28, 20220.28000.30000.28000.30000.300016,300
Sep 27, 20220.31000.32000.30000.31000.3100115,600
Sep 26, 20220.32000.32000.31000.31000.310013,400
Sep 23, 20220.34000.34000.28000.30000.300025,100
Sep 22, 20220.31000.31000.29000.29000.290072,500
Sep 21, 20220.32000.32000.28000.31000.3100110,100
Sep 20, 20220.30000.30000.29000.29000.290025,400
Sep 19, 20220.32000.32000.28000.29000.290054,300
Sep 16, 20220.30000.31000.29000.31000.310063,800
Sep 15, 20220.30000.33000.28000.30000.3000203,300
Sep 14, 20220.33000.33000.30000.33000.3300205,800
Sep 13, 20220.36000.36000.32000.33000.3300122,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement