Skip to main content
logo
Nevada Organic Phosphate Inc. (CSE:NOP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Oct 30, 2025, 3:01 PM EDT

Nevada Organic Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.080.080.070.070.07-56,000
Oct 29, 20250.070.080.070.070.07-89,000
Oct 28, 20250.080.080.070.070.07-6.67%303,950
Oct 27, 20250.070.080.070.080.087.14%110,250
Oct 24, 20250.080.080.070.070.07-12.50%527,333
Oct 23, 20250.080.080.080.080.08-367,002
Oct 22, 20250.080.080.080.080.08-98,000
Oct 21, 20250.090.090.080.080.08-5.88%99,650
Oct 20, 20250.090.090.090.090.096.25%74,000
Oct 17, 20250.090.090.080.080.08-390,000
Oct 16, 20250.090.090.080.080.08-11.11%194,000
Oct 15, 20250.100.110.090.090.09-14.29%97,464
Oct 14, 20250.090.110.090.110.1110.53%244,517
Oct 10, 20250.080.100.080.100.1018.75%168,000
Oct 9, 20250.080.090.080.080.08-819,000
Oct 8, 20250.080.080.080.080.08-323,500
Oct 7, 20250.090.090.080.080.08-11.11%361,000
Oct 6, 20250.100.100.090.090.09-5.26%117,000
Oct 3, 20250.090.100.090.100.105.56%365,532
Oct 2, 20250.090.090.080.090.09-649,000
Oct 1, 20250.100.100.080.090.09-651,500
Sep 30, 20250.080.090.080.090.0912.50%208,000
Sep 29, 20250.090.100.080.080.08-11.11%486,520
Sep 26, 20250.090.090.090.090.09-184,000
Sep 25, 20250.100.100.090.090.0912.50%657,957
Sep 24, 20250.070.080.070.080.0823.08%455,074
Sep 23, 20250.070.080.060.070.07-700,000
Sep 22, 20250.070.100.070.070.07-7.14%1,006,626
Sep 19, 20250.060.070.050.070.0727.27%1,924,000
Sep 18, 20250.050.060.050.060.06-46,000
Sep 17, 20250.040.060.040.060.0657.14%263,000
Sep 16, 20250.040.040.040.040.04-12.50%14,000
Sep 8, 20250.040.040.040.040.04-11.11%6,000
Sep 4, 20250.050.050.040.050.05-15,000
Sep 3, 20250.050.050.050.050.05-271,400
Sep 2, 20250.050.050.050.050.05-487,000
Aug 29, 20250.040.050.040.050.0512.50%285,000
Aug 28, 20250.040.040.040.040.04-3,071
Aug 27, 20250.040.040.040.040.04-11.11%13,000
Aug 25, 20250.050.050.050.050.05-10,000
Aug 21, 20250.050.050.050.050.05-16,000
Aug 20, 20250.050.050.050.050.05-1,500
Aug 19, 20250.050.050.050.050.05-5,000
Aug 18, 20250.050.050.050.050.0512.50%55,000
Aug 14, 20250.040.040.040.040.04-7,000
Aug 12, 20250.040.040.040.040.04-47,000
Aug 11, 20250.040.040.040.040.04-11.11%22,222
Aug 7, 20250.050.050.050.050.05-22,200
Jul 25, 20250.050.050.050.050.05-9,050
Jul 22, 20250.050.050.030.050.05-10.00%111,250