Nevada Organic Phosphate Inc. (NOPFF)
OTCMKTS · Delayed Price · Currency is USD
0.1200
-0.0025 (-2.04%)
At close: Feb 11, 2026
Nevada Organic Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.92% | 303,214 |
| Jan 13, 2026 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | 14.83% | 398,500 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 0.29% | 629,678 |
| Jan 9, 2026 | 0.09 | 0.13 | 0.05 | 0.10 | 0.10 | 41.00% | 148,500 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.06 | 0.07 | 0.07 | -8.88% | 168,500 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -10.29% | 87,240 |
| Jan 6, 2026 | 0.09 | 0.11 | 0.05 | 0.09 | 0.09 | 68.97% | 357,000 |
| Jan 5, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -0.19% | 417,585 |
| Jan 2, 2026 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | -2.90% | 145,000 |
| Dec 31, 2025 | 0.07 | 0.09 | 0.04 | 0.06 | 0.06 | -6.76% | 222,500 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.33% | 87,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.03 | 0.06 | 0.06 | -42.86% | 55,200 |
| Dec 26, 2025 | 0.03 | 0.19 | 0.03 | 0.11 | 0.11 | 75.00% | 72,750 |
| Dec 24, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 1.35% | 155,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.03 | 0.06 | 0.06 | 0.34% | 55,000 |