Nevada Organic Phosphate Inc. (CSE:NOP)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0100 (4.88%)
May 21, 2026, 3:31 PM EST
Nevada Organic Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 1,311,840 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 736,084 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 437,213 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 720,500 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 526,690 |
| May 13, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 2,392,686 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 203,784 |
| May 11, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 818,102 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 460,400 |
| May 7, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 1,003,353 |
| May 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 979,055 |
| May 5, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 259,648 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 713,378 |
| May 1, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.87% | 1,118,596 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 327,764 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 614,089 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -8.16% | 379,500 |
| Apr 27, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 19.51% | 3,741,434 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 694,409 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 860,378 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 244,164 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 507,351 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 342,419 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 1,527,656 |
| Apr 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 1,120,174 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 184,200 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 376,420 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,440,675 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 1,739,638 |
| Apr 9, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 2,786,883 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 414,540 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 774,129 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 1,129,006 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 269,507 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 284,775 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 523,038 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 393,087 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 141,261 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 574,694 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 294,122 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 19,640 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 535,781 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 703,942 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 357,720 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 152,018 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 919,725 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 785,257 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 636,500 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,397,573 |
| Mar 11, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 23.08% | 1,939,065 |