North America Lithium Corp. (BRGC)
OTCMKTS · Delayed Price · Currency is USD
0.2000
+0.0142 (7.64%)
Oct 27, 2025, 3:59 PM EDT
North America Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 7.59% | 20,142 |
| Oct 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 14.69% | 30,280 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.38% | 138,505 |
| Oct 22, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -1.58% | 385,297 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -11.15% | 925,535 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.72% | 307,545 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -10.06% | 352,711 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.67% | 337,146 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.09% | 234,456 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.04% | 16,639 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | - | 179,408 |
| Oct 10, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 3.78% | 153,040 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.49% | 25,478 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.04% | 140,275 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.09% | 156,304 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.98% | 181,645 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.73% | 272,324 |
| Oct 2, 2025 | 0.26 | 0.29 | 0.22 | 0.28 | 0.28 | 7.82% | 422,972 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.81% | 22,495 |
| Sep 30, 2025 | 0.27 | 0.29 | 0.21 | 0.27 | 0.27 | - | 415,926 |
| Sep 29, 2025 | 0.23 | 0.28 | 0.21 | 0.27 | 0.27 | 17.42% | 204,603 |
| Sep 26, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | -3.22% | 106,126 |
| Sep 25, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 5.79% | 47,728 |
| Sep 24, 2025 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | 31.71% | 202,837 |
| Sep 23, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 26.13% | 161,156 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.21% | 11,010 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,283 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.19% | 63,291 |
| Sep 17, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 18.70% | 101,022 |
| Sep 16, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.24% | 122,875 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.27% | 252,221 |
| Sep 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.29% | 179,336 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -25.71% | 492,379 |
| Sep 10, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -3.68% | 89,670 |
| Sep 9, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | -1.18% | 34,629 |
| Sep 8, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.58% | 25,047 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -3.33% | 103,845 |
| Sep 4, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -6.10% | 40,789 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | -8.90% | 98,427 |
| Sep 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.82% | 3,333 |
| Aug 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.94% | 32,528 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.65% | 58,091 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.46% | 53,706 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.82% | 31,995 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -15.24% | 35,293 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.75% | 18,186 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.61% | 9,842 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 44,930 |
| Aug 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.70% | 190,530 |
| Aug 18, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.48% | 251,644 |