Nautilus Minerals Inc. Historical Data - NUS

NUS Historical Prices

Date Open Close Change Change (%) Low High Volume
Dec 12 2018 0.065 0.055 -0.01 -15.38% 0.055 0.065 183,000
Dec 11 2018 0.07 0.065 0.00 +0.00% 0.065 0.07 0
Dec 11 2018 0.07 0.065 -0.005 -7.14% 0.065 0.07 55,010
Dec 10 2018 0.08 0.07 0.00 +0.00% 0.065 0.08 51,193
Dec 07 2018 0.07 0.07 0.005 +7.69% 0.07 0.07 150,050
Dec 06 2018 0.075 0.065 -0.01 -13.33% 0.065 0.08 124,901
Dec 05 2018 0.09 0.075 -0.015 -16.67% 0.07 0.095 209,830
Dec 04 2018 0.06 0.09 0.00 +0.00% 0.055 0.095 0
Dec 04 2018 0.06 0.09 0.03 +50.00% 0.055 0.095 666,657
Dec 03 2018 0.055 0.06 0.01 +20.00% 0.05 0.06 106,696
Nov 30 2018 0.05 0.05 0.00 +0.00% 0.05 0.055 0
Nov 30 2018 0.05 0.05 0.00 +0.00% 0.05 0.055 384,982
Nov 29 2018 0.06 0.05 -0.015 -23.08% 0.05 0.06 208,272
Nov 28 2018 0.07 0.065 -0.005 -7.14% 0.06 0.07 62,485
Nov 27 2018 0.07 0.07 0.00 +0.00% 0.07 0.07 0
Nov 27 2018 0.07 0.07 0.00 +0.00% 0.07 0.07 82,486
Nov 26 2018 0.075 0.07 0.00 +0.00% 0.07 0.075 0
Nov 26 2018 0.075 0.07 0.00 +0.00% 0.07 0.075 148,800
Nov 23 2018 0.075 0.07 0.00 +0.00% 0.07 0.075 29,000
Nov 22 2018 0.07 0.07 -0.005 -6.67% 0.07 0.07 4,000
Nov 21 2018 0.075 0.075 0.00 +0.00% 0.07 0.08 0
Nov 21 2018 0.075 0.075 0.00 +0.00% 0.07 0.08 42,000
Nov 20 2018 0.075 0.075 0.00 +0.00% 0.075 0.075 0
Nov 20 2018 0.075 0.075 0.00 +0.00% 0.075 0.075 79,400
Nov 19 2018 0.075 0.075 0.00 +0.00% 0.075 0.08 106,700
Nov 16 2018 0.07 0.075 0.00 +0.00% 0.07 0.085 196,500
Nov 15 2018 0.075 0.075 0.005 +7.14% 0.075 0.085 134,050
Nov 14 2018 0.075 0.07 0.00 +0.00% 0.07 0.085 0
Nov 14 2018 0.075 0.07 -0.01 -12.5% 0.07 0.085 137,500
Nov 13 2018 0.08 0.08 0.00 +0.00% 0.08 0.08 81,000
Nov 12 2018 0.075 0.08 0.00 +0.00% 0.075 0.08 16,000
Nov 09 2018 0.075 0.08 0.00 +0.00% 0.075 0.08 0
Nov 09 2018 0.075 0.08 0.005 +6.67% 0.075 0.08 12,514
Nov 08 2018 0.075 0.075 0.00 +0.00% 0.075 0.08 129,582
Nov 07 2018 0.08 0.075 -0.005 -6.25% 0.075 0.08 26,500
Nov 06 2018 0.08 0.08 0.00 +0.00% 0.08 0.08 5,900
Nov 05 2018 0.075 0.08 0.00 +0.00% 0.075 0.08 0
Nov 05 2018 0.075 0.08 0.00 +0.00% 0.075 0.08 76,208
Nov 02 2018 0.075 0.08 0.00 +0.00% 0.075 0.08 0
Nov 02 2018 0.075 0.08 0.005 +6.67% 0.075 0.08 61,052
Nov 01 2018 0.085 0.075 0.00 +0.00% 0.075 0.085 0
Nov 01 2018 0.085 0.075 -0.01 -11.76% 0.075 0.085 131,922
Oct 31 2018 0.08 0.085 0.00 +0.00% 0.08 0.085 9,441
Oct 30 2018 0.085 0.085 0.00 +0.00% 0.08 0.085 140,800
Oct 29 2018 0.085 0.085 0.00 +0.00% 0.085 0.085 0
Oct 26 2018 0.085 0.085 0.00 +0.00% 0.085 0.085 0
Oct 25 2018 0.085 0.085 0.005 +6.25% 0.085 0.085 15,200
Oct 24 2018 0.085 0.08 -0.005 -5.88% 0.08 0.085 187,917
Oct 23 2018 0.085 0.085 0.00 +0.00% 0.085 0.085 204,400
Oct 22 2018 0.08 0.085 0.00 +0.00% 0.08 0.085 0
Oct 22 2018 0.08 0.085 0.00 +0.00% 0.08 0.085 57,400
Oct 19 2018 0.09 0.085 0.00 +0.00% 0.085 0.09 0
Oct 19 2018 0.09 0.085 0.00 +0.00% 0.085 0.09 16,040
Oct 18 2018 0.09 0.085 0.00 +0.00% 0.085 0.095 274,513
Oct 17 2018 0.09 0.085 0.00 +0.00% 0.085 0.09 0
Oct 17 2018 0.09 0.085 0.00 +0.00% 0.085 0.09 29,450
Oct 16 2018 0.095 0.085 -0.005 -5.56% 0.085 0.095 161,000
Oct 15 2018 0.09 0.09 0.00 +0.00% 0.085 0.09 0
Oct 15 2018 0.09 0.09 0.005 +5.88% 0.085 0.09 102,500
Oct 12 2018 0.085 0.085 0.005 +6.25% 0.085 0.09 312,606
Oct 11 2018 0.08 0.08 0.00 +0.00% 0.08 0.085 0
Oct 11 2018 0.08 0.08 0.00 +0.00% 0.08 0.085 143,500
Oct 10 2018 0.085 0.08 0.00 +0.00% 0.08 0.085 56,600
Oct 09 2018 0.085 0.08 0.00 +0.00% 0.08 0.09 0
Oct 09 2018 0.085 0.08 -0.005 -5.88% 0.08 0.09 391,000
Oct 08 2018 0.085 0.085 0.00 +0.00% 0.085 0.085 0
Oct 05 2018 0.085 0.085 0.005 +6.25% 0.085 0.085 77,238
Oct 04 2018 0.085 0.08 -0.005 -5.88% 0.08 0.085 129,400
Oct 03 2018 0.09 0.085 0.00 +0.00% 0.085 0.09 0
Oct 03 2018 0.09 0.085 0.00 +0.00% 0.085 0.09 224,819
Oct 02 2018 0.085 0.085 0.00 +0.00% 0.085 0.09 0
Oct 02 2018 0.085 0.085 0.00 +0.00% 0.085 0.09 46,850
Oct 01 2018 0.085 0.085 0.00 +0.00% 0.085 0.085 30,633
Sep 28 2018 0.09 0.085 0.005 +6.25% 0.085 0.09 94,200
Sep 27 2018 0.085 0.08 0.00 +0.00% 0.08 0.09 0
Sep 27 2018 0.085 0.08 -0.005 -5.88% 0.08 0.09 19,100
Sep 26 2018 0.085 0.085 0.0025 +3.03% 0.08 0.09 163,323
Sep 25 2018 0.085 0.0825 0.005 +6.45% 0.08 0.085 153,434
Sep 24 2018 0.085 0.0775 0.00 +0.00% 0.075 0.085 0
Sep 24 2018 0.085 0.0775 -0.0025 -3.13% 0.075 0.085 228,207
Sep 21 2018 0.08 0.08 0.00 +0.00% 0.075 0.085 226,680
Sep 20 2018 0.075 0.08 0.005 +6.67% 0.075 0.08 113,500
Sep 19 2018 0.08 0.075 -0.005 -6.25% 0.075 0.08 163,200
Sep 18 2018 0.085 0.08 0.00 +0.00% 0.075 0.085 0
Sep 18 2018 0.085 0.08 -0.005 -5.88% 0.075 0.085 270,561
Sep 17 2018 0.085 0.085 0.00 +0.00% 0.08 0.085 75,606
Sep 14 2018 0.085 0.085 -0.005 -5.56% 0.075 0.09 708,532
Your Recent History
TSX
NUS
Nautilus M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181213 19:15:20