Nuinsco Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.010	0.015	0.010	0.015	0.015	412,882
2022-05-26	0.010	0.010	0.010	0.010	0.010	35,000
2022-05-24	0.015	0.015	0.015	0.015	0.015	157,400
2022-05-19	0.010	0.015	0.010	0.015	0.015	9,000
2022-05-18	0.015	0.015	0.010	0.015	0.015	55,129
2022-05-17	0.015	0.015	0.010	0.010	0.010	119,000
2022-05-16	0.010	0.015	0.010	0.015	0.015	172,500
2022-05-13	0.015	0.015	0.015	0.015	0.015	6,500
2022-05-12	0.010	0.015	0.010	0.015	0.015	70,000
2022-05-11	0.015	0.015	0.015	0.015	0.015	48,000
2022-05-10	0.015	0.015	0.015	0.015	0.015	151,000
2022-05-09	0.010	0.015	0.010	0.010	0.010	32,000
2022-05-06	0.015	0.015	0.015	0.015	0.015	257,116
2022-05-05	0.015	0.015	0.015	0.015	0.015	93,333
2022-05-04	0.015	0.015	0.015	0.015	0.015	100,000
2022-05-03	0.015	0.015	0.015	0.015	0.015	95,000
2022-05-02	0.015	0.015	0.015	0.015	0.015	32,000
2022-04-29	0.015	0.015	0.015	0.015	0.015	18,850
2022-04-28	0.015	0.015	0.015	0.015	0.015	2,000
2022-04-27	0.015	0.015	0.015	0.015	0.015	66,500
2022-04-26	0.015	0.015	0.015	0.015	0.015	283,000
2022-04-25	0.020	0.020	0.015	0.015	0.015	550
2022-04-22	0.020	0.020	0.015	0.015	0.015	193,500
2022-04-21	0.015	0.020	0.015	0.015	0.015	181,066
2022-04-20	0.015	0.015	0.015	0.015	0.015	45,000
2022-04-19	0.015	0.015	0.015	0.015	0.015	314,000
2022-04-18	0.015	0.015	0.015	0.015	0.015	678,000
2022-04-13	0.020	0.020	0.015	0.015	0.015	116,500
2022-04-12	0.020	0.020	0.020	0.020	0.020	10,250
2022-04-11	0.015	0.015	0.015	0.015	0.015	84,340
2022-04-08	0.020	0.020	0.020	0.020	0.020	3,000
2022-04-07	0.015	0.015	0.015	0.015	0.015	20,000
2022-04-06	0.015	0.015	0.015	0.015	0.015	127,003
2022-04-05	0.020	0.020	0.015	0.015	0.015	222,133
2022-04-04	0.015	0.020	0.015	0.020	0.020	152,000
2022-04-01	0.015	0.015	0.015	0.015	0.015	228,000
2022-03-31	0.015	0.015	0.015	0.015	0.015	197,000
2022-03-29	0.015	0.015	0.015	0.015	0.015	110,000
2022-03-28	0.015	0.015	0.015	0.015	0.015	127,000
2022-03-25	0.015	0.015	0.015	0.015	0.015	1,075,000
2022-03-24	0.020	0.020	0.015	0.015	0.015	199,900
2022-03-23	0.015	0.015	0.015	0.015	0.015	170,000
2022-03-22	0.015	0.020	0.015	0.020	0.020	151,000
2022-03-21	0.020	0.020	0.020	0.020	0.020	10,693
2022-03-18	0.020	0.020	0.015	0.015	0.015	197,000
2022-03-17	0.015	0.020	0.015	0.020	0.020	2,075,588
2022-03-16	0.020	0.020	0.015	0.015	0.015	58,500
2022-03-15	0.015	0.015	0.015	0.015	0.015	21,250
2022-03-14	0.015	0.015	0.015	0.015	0.015	130,700
2022-03-11	0.015	0.020	0.015	0.020	0.020	51,000
2022-03-10	0.015	0.020	0.015	0.015	0.015	166,000
2022-03-09	0.015	0.020	0.015	0.020	0.020	8,500
2022-03-08	0.015	0.020	0.015	0.020	0.020	704,215
2022-03-07	0.015	0.015	0.015	0.015	0.015	515,000
2022-03-04	0.020	0.020	0.015	0.015	0.015	191,000
2022-03-03	0.015	0.015	0.015	0.015	0.015	50,750
2022-03-02	0.015	0.020	0.015	0.015	0.015	152,000
2022-02-28	0.020	0.020	0.015	0.015	0.015	610,000
2022-02-25	0.020	0.020	0.018	0.020	0.020	246,500
2022-02-24	0.020	0.020	0.015	0.015	0.015	192,000

← NewerPage 18 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.