Nevada Organic Phosphate Inc. (CSE:NOP)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST
Nevada Organic Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,176 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | 20.00% | 57,000 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 492,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 8,194 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 50,000 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 7,008 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 104,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,500 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 15,260 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 2,000 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 90,000 |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 40,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 75,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 3,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 78,000 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 13,000 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,000 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 19, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 25,500 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 20,000 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,304 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 118,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 159,530 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,400 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 22, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 106,000 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 37,000 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 15,050 |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 31,000 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 20,000 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 40,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 10, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 30,000 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 14,000 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 113,000 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 21,756 |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 74,000 |