Nuinsco Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.015	0.020	0.015	0.020	0.020	301,000
2022-02-22	0.015	0.015	0.015	0.015	0.015	11,000
2022-02-18	0.015	0.015	0.015	0.015	0.015	40,000
2022-02-17	0.015	0.015	0.015	0.015	0.015	27,501
2022-02-16	0.015	0.015	0.015	0.015	0.015	35,000
2022-02-14	0.015	0.020	0.015	0.015	0.015	161,000
2022-02-11	0.015	0.015	0.015	0.015	0.015	50,000
2022-02-10	0.015	0.015	0.015	0.015	0.015	21,000
2022-02-09	0.015	0.020	0.015	0.020	0.020	93,000
2022-02-08	0.015	0.015	0.015	0.015	0.015	40,000
2022-02-07	0.015	0.015	0.015	0.015	0.015	216,833
2022-02-04	0.015	0.015	0.015	0.015	0.015	53,000
2022-02-03	0.015	0.015	0.015	0.015	0.015	345,600
2022-02-02	0.015	0.020	0.015	0.015	0.015	132,000
2022-02-01	0.015	0.015	0.015	0.015	0.015	200,400
2022-01-31	0.015	0.015	0.015	0.015	0.015	1,094,200
2022-01-28	0.015	0.018	0.015	0.018	0.018	20,000
2022-01-27	0.020	0.020	0.015	0.020	0.020	100
2022-01-26	0.020	0.020	0.015	0.020	0.020	82,100
2022-01-25	0.020	0.020	0.015	0.015	0.015	1,678,720
2022-01-24	0.015	0.020	0.015	0.020	0.020	427,726
2022-01-21	0.015	0.015	0.015	0.015	0.015	414,000
2022-01-20	0.015	0.015	0.015	0.015	0.015	20,001
2022-01-19	0.020	0.020	0.020	0.020	0.020	25,000
2022-01-18	0.020	0.020	0.015	0.020	0.020	87,779
2022-01-17	0.015	0.020	0.015	0.020	0.020	760,000
2022-01-14	0.020	0.020	0.015	0.020	0.020	47,000
2022-01-13	0.015	0.020	0.015	0.020	0.020	328,000
2022-01-12	0.015	0.018	0.015	0.015	0.015	255,545
2022-01-11	0.015	0.015	0.015	0.015	0.015	450,000
2022-01-10	0.015	0.015	0.015	0.015	0.015	259,000
2022-01-07	0.015	0.015	0.015	0.015	0.015	83,000
2022-01-06	0.015	0.015	0.015	0.015	0.015	19,145
2022-01-05	0.015	0.015	0.015	0.015	0.015	20,000
2022-01-04	0.015	0.020	0.015	0.015	0.015	587,463
2021-12-31	0.015	0.018	0.015	0.018	0.018	20,903
2021-12-30	0.015	0.020	0.015	0.015	0.015	559,500
2021-12-29	0.015	0.020	0.015	0.015	0.015	261,933
2021-12-24	0.020	0.020	0.020	0.020	0.020	178,950
2021-12-23	0.015	0.020	0.015	0.020	0.020	310,845
2021-12-22	0.015	0.020	0.015	0.020	0.020	354,031
2021-12-21	0.015	0.020	0.015	0.020	0.020	9,288
2021-12-20	0.015	0.015	0.010	0.015	0.015	435,000
2021-12-17	0.015	0.015	0.015	0.015	0.015	1,094,375
2021-12-16	0.015	0.018	0.015	0.015	0.015	306,000
2021-12-15	0.015	0.020	0.015	0.020	0.020	187,500
2021-12-14	0.015	0.015	0.015	0.015	0.015	1,527,000
2021-12-13	0.020	0.020	0.015	0.020	0.020	68,000
2021-12-10	0.015	0.020	0.015	0.020	0.020	1,260,500
2021-12-09	0.015	0.015	0.015	0.015	0.015	50,001
2021-12-08	0.015	0.015	0.010	0.010	0.010	192,500
2021-12-07	0.010	0.015	0.010	0.015	0.015	754,366
2021-12-06	0.015	0.015	0.010	0.015	0.015	198,486
2021-12-03	0.015	0.015	0.015	0.015	0.015	192,500
2021-12-02	0.015	0.015	0.010	0.015	0.015	108,270
2021-12-01	0.015	0.015	0.010	0.015	0.015	168,128
2021-11-30	0.015	0.020	0.015	0.015	0.015	140,450
2021-11-29	0.015	0.020	0.015	0.015	0.015	116,000
2021-11-26	0.015	0.020	0.010	0.015	0.015	614,630
2021-11-25	0.015	0.020	0.015	0.015	0.015	525,412

← NewerPage 19 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.