Nevada Organic Phosphate Inc. (CSE:NOP)
 0.0700
 0.00 (0.00%)
  Oct 30, 2025, 3:01 PM EDT
Nevada Organic Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 56,000 | 
| Oct 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 89,000 | 
| Oct 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 303,950 | 
| Oct 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 110,250 | 
| Oct 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 527,333 | 
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 367,002 | 
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 98,000 | 
| Oct 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 99,650 | 
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 74,000 | 
| Oct 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 390,000 | 
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 194,000 | 
| Oct 15, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 97,464 | 
| Oct 14, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 244,517 | 
| Oct 10, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 168,000 | 
| Oct 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 819,000 | 
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 323,500 | 
| Oct 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 361,000 | 
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 117,000 | 
| Oct 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 365,532 | 
| Oct 2, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 649,000 | 
| Oct 1, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 651,500 | 
| Sep 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 208,000 | 
| Sep 29, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 486,520 | 
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 184,000 | 
| Sep 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 657,957 | 
| Sep 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 455,074 | 
| Sep 23, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 700,000 | 
| Sep 22, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | -7.14% | 1,006,626 | 
| Sep 19, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 27.27% | 1,924,000 | 
| Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 46,000 | 
| Sep 17, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 57.14% | 263,000 | 
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 14,000 | 
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 6,000 | 
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 15,000 | 
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 271,400 | 
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 487,000 | 
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 285,000 | 
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,071 | 
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 13,000 | 
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 | 
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 | 
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,500 | 
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 | 
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 55,000 | 
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 | 
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,000 | 
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 22,222 | 
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,200 | 
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,050 | 
| Jul 22, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -10.00% | 111,250 |