Singapore markets closed

NuVista Energy Ltd. (NUVSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.91+0.07 (+0.79%)
As of 11:58AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.918.918.918.918.91201
17 Apr 20248.958.958.848.848.8439,500
16 Apr 20248.648.648.648.648.6423,000
15 Apr 20248.798.838.648.648.6456,200
12 Apr 20249.089.088.858.868.8632,900
11 Apr 20249.509.509.509.509.5055,700
10 Apr 20249.179.209.179.179.1733,800
09 Apr 20248.878.878.878.878.8722,900
08 Apr 20248.828.878.828.878.873,700
05 Apr 20248.868.928.868.918.916,900
04 Apr 20248.978.978.878.878.8710,700
03 Apr 20248.949.008.949.009.0024,300
02 Apr 20248.958.958.888.898.892,300
01 Apr 20248.798.798.798.798.796,100
28 Mar 20248.808.858.798.798.7954,300
27 Mar 20248.728.758.728.758.7513,100
26 Mar 20248.698.698.588.588.587,200
25 Mar 20248.658.658.518.518.5123,900
22 Mar 20248.478.508.448.508.5042,500
21 Mar 20248.048.628.048.538.532,600
20 Mar 20248.598.598.598.598.59600
19 Mar 20248.608.608.598.598.5912,100
18 Mar 20248.028.548.028.548.5416,600
15 Mar 20248.568.568.568.568.56-
14 Mar 20248.558.568.558.568.569,900
13 Mar 20248.408.408.408.408.4014,000
12 Mar 20248.448.448.408.408.4019,300
11 Mar 20248.488.488.468.468.463,000
08 Mar 20248.718.718.618.618.6133,100
07 Mar 20248.748.748.678.678.6710,300
06 Mar 20248.758.758.558.558.5529,800
05 Mar 20248.798.808.788.788.7817,500
04 Mar 20248.688.778.688.688.6826,300
01 Mar 20248.698.748.668.688.6863,200
29 Feb 20248.678.678.468.558.55107,900
28 Feb 20248.408.408.408.408.4023,200
27 Feb 20248.408.408.408.408.4032,700
26 Feb 20248.458.468.408.408.406,700
23 Feb 20248.408.408.408.408.4025,000
22 Feb 20248.458.458.318.358.3551,300
21 Feb 20247.918.417.918.418.4191,100
20 Feb 20247.977.977.887.887.8819,400
16 Feb 20247.957.967.957.967.968,700
15 Feb 20247.807.837.807.837.8319,400
14 Feb 20247.587.627.587.627.6240,700
13 Feb 20247.567.567.567.567.5651,900
12 Feb 20247.607.767.607.767.7638,500
09 Feb 20247.537.567.537.567.5616,500
08 Feb 20247.467.497.467.497.4924,400
07 Feb 20247.137.137.137.137.1335,100
06 Feb 20247.157.157.137.137.1352,200
05 Feb 20247.307.307.177.217.2159,500
02 Feb 20247.597.597.457.457.4541,200
01 Feb 20247.747.747.747.747.7463,800
31 Jan 20247.967.967.747.747.743,700
30 Jan 20248.048.068.048.068.0640,200
29 Jan 20248.058.057.837.837.8399,700
26 Jan 20248.208.208.168.168.1642,400
25 Jan 20248.108.148.108.138.1323,500
24 Jan 20248.118.118.118.118.1129,200
23 Jan 20247.918.007.918.008.0013,200
22 Jan 20247.947.947.937.937.9329,600
19 Jan 20247.957.957.957.957.9520,900
18 Jan 20247.967.987.967.977.9715,400
17 Jan 20248.148.148.148.148.1452,200
16 Jan 20248.508.508.288.288.2855,700
12 Jan 20248.328.328.328.328.3279,800
11 Jan 20248.088.158.088.158.157,500
10 Jan 20248.108.228.078.088.0829,000
09 Jan 20248.078.188.068.168.1610,600
08 Jan 20248.058.108.048.108.106,500
05 Jan 20248.208.218.128.188.1845,900
04 Jan 20248.138.138.138.138.136,300
03 Jan 20248.138.138.138.138.1325,300
02 Jan 20248.348.348.138.138.1329,300
29 Dec 20238.558.558.558.558.55-
28 Dec 20238.558.558.558.558.557,100
27 Dec 20238.588.628.558.558.5520,400
26 Dec 20238.028.028.028.028.02100
22 Dec 20238.498.538.498.528.5233,500
21 Dec 20238.378.448.378.448.4414,700
20 Dec 20238.358.358.358.358.358,700
19 Dec 20238.308.308.308.308.3013,000
18 Dec 20238.298.298.238.238.2359,600
15 Dec 20237.748.117.748.078.0739,000
14 Dec 20238.298.298.218.258.2572,100
13 Dec 20237.697.897.697.897.8912,100
12 Dec 20237.827.827.727.777.7738,400
11 Dec 20238.008.007.897.997.9950,500
08 Dec 20238.298.298.298.298.2913,600
07 Dec 20238.168.248.138.138.13175,400
06 Dec 20238.238.238.128.168.1649,900
05 Dec 20238.338.398.338.368.3647,800
04 Dec 20238.558.618.558.578.5787,700
01 Dec 20238.778.778.778.778.7738,000
30 Nov 20238.758.758.598.598.5923,300
29 Nov 20238.478.678.478.678.6755,800
28 Nov 20238.578.758.578.588.586,400
27 Nov 20238.648.668.558.588.5868,200
24 Nov 20238.848.848.848.848.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...