Nevada Organic Phosphate Inc. (NOPFF)
OTCMKTS · Delayed Price · Currency is USD
0.0989
-0.0090 (-8.34%)
At close: Mar 27, 2026
Nevada Organic Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.34% | 67,800 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 9.88% | 78,162 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.92% | 40,682 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 3.73% | 25,950 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.65% | 3,789 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.48% | 95,952 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.59% | 102,450 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | 6.36% | 83,907 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -4.51% | 169,826 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -14.67% | 106,522 |
| Mar 13, 2026 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 20.64% | 262,778 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.13% | 420,150 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.43% | 204,120 |
| Mar 10, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 9.78% | 269,662 |
| Mar 9, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -1.08% | 242,969 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.43% | 101,467 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 1.52% | 17,100 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 728,940 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.23% | 135,500 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.51% | 83,550 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -8.18% | 274,000 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 19.44% | 91,600 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.32% | 71,873 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.05% | 57,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.64% | 91,790 |
| Feb 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.63% | 20,400 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 61,500 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.09% | 93,500 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 22.49% | 89,080 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.08 | 0.09 | 0.09 | -20.89% | 365,309 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -0.25% | 367,300 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.04% | 47,600 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 6.52% | 138,708 |
| Feb 9, 2026 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | -23.84% | 276,300 |
| Feb 6, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 25.52% | 232,500 |
| Feb 5, 2026 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | -23.42% | 285,290 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.10 | 0.16 | 0.16 | 13.43% | 149,390 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.13 | 0.14 | 0.14 | 0.65% | 284,355 |
| Feb 2, 2026 | 0.13 | 0.18 | 0.10 | 0.14 | 0.14 | 14.67% | 865,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -3.92% | 317,796 |
| Jan 29, 2026 | 0.13 | 0.15 | 0.09 | 0.12 | 0.12 | -3.92% | 379,700 |
| Jan 28, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -2.77% | 249,628 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.44% | 142,030 |
| Jan 26, 2026 | 0.19 | 0.22 | 0.14 | 0.14 | 0.14 | -4.73% | 181,555 |
| Jan 23, 2026 | 0.16 | 0.19 | 0.14 | 0.15 | 0.15 | 1.35% | 336,013 |
| Jan 22, 2026 | 0.15 | 0.18 | 0.13 | 0.15 | 0.15 | 5.94% | 131,751 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | -0.21% | 124,791 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | 0.94% | 49,673 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.11 | 0.14 | 0.14 | -19.41% | 95,050 |
| Jan 15, 2026 | 0.14 | 0.19 | 0.13 | 0.17 | 0.17 | 27.01% | 168,048 |