North America Lithium Corp. (BRGC)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0098 (3.75%)
Aug 22, 2025, 3:14 PM EDT
North America Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 1.44% | 13,990 |
| 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 |
| Aug 15, 2025 | 0.24 | 0.28 | 0.23 | 0.24 | 0.24 | 2.30% | 386,504 |
| Aug 14, 2025 | 0.19 | 0.24 | 0.17 | 0.24 | 0.24 | 25.76% | 410,237 |
| Aug 13, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.53% | 161,391 |
| Aug 12, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -4.28% | 34,904 |
| Aug 11, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.45% | 4,623 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -4.59% | 121,962 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.81% | 285 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.01% | 65,300 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -2.27% | 124,587 |
| Aug 4, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 3.20% | 84,098 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.28% | 55,254 |
| Jul 31, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.10% | 173,811 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.70% | 28,950 |
| Jul 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 39,351 |
| Jul 28, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.99% | 114,040 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.20% | 26,829 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -0.14% | 17,923 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.33% | 43,078 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.64% | 224,576 |
| Jul 21, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 21.65% | 206,566 |
| Jul 18, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 24.32% | 195,719 |
| Jul 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.60% | 186,703 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.84% | 142,322 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 19.57% | 10,931 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.65% | 4,720 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.68% | 10,001 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.90% | 20,105 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.80% | 20,350 |
| Jul 8, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 29.85% | 80,300 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 64,633 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 10,651 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.19% | 45,180 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.10% | 20,277 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.90% | 3,566 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 21,282 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.24% | 9,825 |
| Jun 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.81% | 82,915 |
| Jun 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.81% | 50,003 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 100 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.66% | 469,772 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 10,000 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,400 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.65% | 33,190 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.89% | 62,205 |