Nevada Organic Phosphate Inc. (CSE:NOP)
Canada · Delayed Price · Currency is CAD 0.2050
-0.0250 (-10.87%)
May 1, 2026, 3:52 PM EST
Nevada Organic Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 600,232 |
| 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 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,370,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 581,117 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 447,480 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 465,256 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 784,000 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 713,225 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 299,355 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 470,392 |
| Feb 26, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 20.00% | 2,265,433 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 368,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 589,300 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 562,666 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 287,598 |