Skip to main content
logo
Nevada Organic Phosphate Inc. (CSE:NOP)
Canada flag Canada · Delayed Price · Currency is CAD
0.1900
-0.0050 (-2.56%)
Jan 20, 2026, 3:11 PM EST

Nevada Organic Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.230.230.190.200.20-11.36%800,005
Jan 16, 20260.230.230.200.220.22-4.35%597,585
Jan 15, 20260.190.270.180.230.2327.78%2,438,667
Jan 14, 20260.170.200.170.180.1812.50%1,144,242
Jan 13, 20260.160.170.150.160.166.67%332,383
Jan 12, 20260.140.170.140.150.1520.00%1,875,965
Jan 9, 20260.110.140.110.130.1313.64%852,213
Jan 8, 20260.120.120.110.110.11-4.35%705,500
Jan 7, 20260.120.120.100.120.12-4.17%560,099
Jan 6, 20260.100.130.090.120.1220.00%777,179
Jan 5, 20260.080.100.080.100.1025.00%818,900
Jan 2, 20260.080.080.070.080.0814.29%229,060
Dec 31, 20250.080.080.070.070.07-6.67%269,051
Dec 30, 20250.080.080.080.080.08-11.76%151,110
Dec 29, 20250.080.090.080.090.096.25%320,625
Dec 24, 20250.080.080.080.080.08-107,000
Dec 23, 20250.080.080.070.080.086.67%672,251
Dec 22, 20250.070.080.070.080.0836.36%1,760,050
Dec 19, 20250.060.060.050.060.06-537,608
Dec 18, 20250.060.060.060.060.06-122,000
Dec 17, 20250.060.060.060.060.06-8.33%244,000
Dec 16, 20250.060.060.060.060.06-358,000
Dec 15, 20250.070.070.060.060.06-298,000
Dec 12, 20250.070.070.060.060.06-7.69%313,479
Dec 11, 20250.070.070.070.070.07-7.14%210,000
Dec 10, 20250.070.070.070.070.07-208,000
Dec 9, 20250.070.070.070.070.07-187,000
Dec 8, 20250.070.070.070.070.07-141,883
Dec 5, 20250.070.070.070.070.077.69%229,996
Dec 4, 20250.070.070.070.070.07-7.14%88,500
Dec 3, 20250.070.070.070.070.07-101,040
Dec 2, 20250.080.080.070.070.07-407,320
Dec 1, 20250.090.090.070.070.07-6.67%100,750
Nov 28, 20250.080.080.080.080.08-124,000
Nov 27, 20250.070.080.070.080.087.14%102,317
Nov 26, 20250.080.080.070.070.07-6.67%311,000
Nov 25, 20250.080.080.080.080.08-6.25%158,000
Nov 24, 20250.080.080.080.080.08-178,000
Nov 21, 20250.080.080.080.080.08-5,000
Nov 20, 20250.080.090.080.080.08-292,000
Nov 19, 20250.080.080.080.080.08-711,500
Nov 18, 20250.080.080.080.080.08-295,000
Nov 17, 20250.100.100.080.080.08-11.11%432,377
Nov 14, 20250.090.090.090.090.09-245,000
Nov 13, 20250.100.110.090.090.09-10.00%935,008
Nov 12, 20250.090.100.090.100.1011.11%485,700
Nov 11, 20250.110.110.090.090.09-10.00%197,687
Nov 10, 20250.080.110.080.100.1033.33%1,283,300
Nov 7, 20250.080.090.070.080.0815.38%1,616,001
Nov 6, 20250.070.070.060.070.07-7.14%164,500