Nevada Organic Phosphate Inc. (CSE:NOP)
0.0800
0.00 (0.00%)
Oct 10, 2025, 10:10 AM EDT
Nevada Organic Phosphate Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 71,540 |
Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 35,000 |
Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
Jul 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 57,818 |
Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 87,000 |
Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 35,000 |
Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 222,000 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 77,000 |
Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 29,150 |
Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 46,000 |
Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,000 |
Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 201,000 |