Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Minerals Inc (TSX: NUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.1750 0.1850 0.1700 0.1800 130,065 +0.00(+0.00%)
Jan 30, 2018 0.1700 0.1800 0.1600 0.1800 122,973 +0.01(+2.86%)
Jan 29, 2018 0.1800 0.1800 0.1600 0.1750 232,676 +0.01(+6.06%)
Jan 26, 2018 0.1600 0.1650 0.1550 0.1650 148,775 +0.01(+6.45%)
Jan 25, 2018 0.1550 0.1650 0.1550 0.1550 141,229 +0.01(+3.33%)
Jan 24, 2018 0.1550 0.1550 0.1500 0.1500 89,500 -0.01(-3.23%)
Jan 23, 2018 0.1650 0.1650 0.1550 0.1550 36,000 -0.01(-6.06%)
Jan 22, 2018 0.1550 0.1650 0.1550 0.1650 116,688 +0.00(+0.00%)
Jan 19, 2018 0.1600 0.1650 0.1600 0.1650 83,928 +0.01(+3.13%)
Jan 18, 2018 0.1550 0.1650 0.1550 0.1600 134,300 -0.01(-3.03%)
Jan 17, 2018 0.1600 0.1650 0.1500 0.1650 446,722 +0.00(+0.00%)
Jan 16, 2018 0.1550 0.1650 0.1500 0.1650 74,825 +0.02(+10.00%)
Jan 15, 2018 0.1650 0.1650 0.1500 0.1500 103,000 -0.02(-9.09%)
Jan 12, 2018 0.1600 0.1650 0.1600 0.1650 100,862 +0.00(+0.00%)
Jan 11, 2018 0.1650 0.1650 0.1600 0.1650 204,000 +0.00(+0.00%)
Jan 10, 2018 0.1550 0.1650 0.1550 0.1650 25,341 +0.00(+0.00%)
Jan 09, 2018 0.1650 0.1650 0.1600 0.1650 242,065 +0.00(+0.00%)
Jan 08, 2018 0.1500 0.1650 0.1500 0.1650 200,881 +0.02(+17.86%)
Jan 05, 2018 0.1500 0.1500 0.1400 0.1400 46,466 -0.01(-6.67%)
Jan 04, 2018 0.1450 0.1500 0.1450 0.1500 61,326 +0.00(+0.00%)
Jan 03, 2018 0.1550 0.1550 0.1500 0.1500 71,495 -0.01(-3.23%)
Jan 02, 2018 0.1600 0.1600 0.1500 0.1550 44,670 +0.00(+0.00%)
Dec 29, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 28, 2017 0.1500 0.1650 0.1450 0.1550 362,882 +0.01(+3.33%)
Dec 27, 2017 0.1500 0.1650 0.1500 0.1500 117,263 -0.01(-3.23%)
Dec 22, 2017 0.1650 0.1650 0.1550 0.1550 119,268 -0.01(-6.06%)
Dec 21, 2017 0.1550 0.1650 0.1550 0.1650 69,145 +0.01(+6.45%)
Dec 20, 2017 0.1650 0.1650 0.1550 0.1550 197,879 -0.01(-6.06%)
Dec 19, 2017 0.1750 0.1750 0.1650 0.1650 43,437 -0.01(-2.94%)
Dec 18, 2017 0.1800 0.1800 0.1650 0.1700 79,946 -0.01(-5.56%)
Dec 15, 2017 0.1700 0.1800 0.1600 0.1800 86,836 +0.01(+5.88%)
Dec 14, 2017 0.1700 0.1700 0.1700 0.1700 13,000 +0.01(+3.03%)
Dec 13, 2017 0.1650 0.1650 0.1600 0.1650 50,604 -0.01(-2.94%)
Dec 12, 2017 0.1700 0.1700 0.1550 0.1700 149,098 +0.01(+6.25%)
Dec 11, 2017 0.1650 0.1700 0.1500 0.1600 267,126 -0.01(-5.88%)
Dec 08, 2017 0.1800 0.1800 0.1650 0.1700 55,400 -0.00(-2.86%)
Dec 07, 2017 0.1900 0.1900 0.1750 0.1750 180,006 -0.02(-7.89%)
Dec 06, 2017 0.1850 0.1900 0.1850 0.1900 44,100 +0.01(+5.56%)
Dec 05, 2017 0.1800 0.1850 0.1800 0.1800 55,641 -0.01(-5.26%)
Dec 04, 2017 0.1900 0.1950 0.1800 0.1900 81,152 +0.01(+5.56%)
Dec 01, 2017 0.1800 0.1900 0.1800 0.1800 6,500 -0.02(-7.69%)
Nov 30, 2017 0.1900 0.1950 0.1900 0.1950 34,850 +0.00(+0.00%)
Nov 29, 2017 0.1900 0.1950 0.1900 0.1950 22,500 +0.00(+0.00%)
Nov 28, 2017 0.1950 0.1950 0.1900 0.1950 173,400 +0.02(+8.33%)
Nov 27, 2017 0.1900 0.1900 0.1800 0.1800 47,598 -0.01(-2.70%)
Nov 24, 2017 0.1850 0.1950 0.1850 0.1850 30,300 -0.01(-2.63%)
Nov 23, 2017 0.1850 0.1900 0.1850 0.1900 20,247 +0.00(+0.00%)
Nov 22, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Nov 21, 2017 0.1850 0.2000 0.1850 0.1900 33,564 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.2000 0.1900 0.1900 17,900 -0.01(-2.56%)
Nov 17, 2017 0.1950 0.1950 0.1900 0.1950 16,968 +0.01(+2.63%)
Nov 16, 2017 0.1900 0.1900 0.1850 0.1900 86,000 +0.01(+2.70%)
Nov 15, 2017 0.1900 0.1900 0.1850 0.1850 29,750 +0.00(+0.00%)
Nov 14, 2017 0.1850 0.1900 0.1850 0.1850 23,504 +0.00(+0.00%)
Nov 13, 2017 0.2000 0.2000 0.1850 0.1850 123,000 -0.01(-5.13%)
Nov 10, 2017 0.1950 0.1950 0.1950 0.1950 5,500 +0.00(+0.00%)
Nov 09, 2017 0.2000 0.2050 0.1950 0.1950 42,202 -0.01(-7.14%)
Nov 08, 2017 0.1900 0.2100 0.1900 0.2100 56,000 +0.00(+0.00%)
Nov 07, 2017 0.1900 0.2100 0.1900 0.2100 124,250 +0.01(+7.69%)
Nov 06, 2017 0.2000 0.2000 0.1950 0.1950 10,000 -0.01(-2.50%)
Nov 03, 2017 0.2100 0.2100 0.2000 0.2000 92,200 -0.00(-2.44%)
Nov 02, 2017 0.2050 0.2050 0.2050 0.2050 26,650 +0.01(+5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.