Skip to main content
logo
Nevada Organic Phosphate Inc. (NOPFF)
OTCMKTS · Delayed Price · Currency is USD
0.0912
+0.0062 (7.29%)
At close: Aug 10, 2026

NOPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.080.090.080.090.097.29%399,807
Aug 7, 20260.090.090.090.090.09-2.91%157,550
Aug 6, 20260.090.090.090.090.090.63%8,150
Aug 5, 20260.090.090.080.090.09-3.01%168,216
Aug 4, 20260.080.100.080.090.094.79%575,012
Aug 3, 20260.090.090.080.090.09-8.94%128,958
Jul 31, 20260.100.100.090.090.09-0.32%40,872
Jul 30, 20260.100.100.090.090.09-8.87%150,282
Jul 29, 20260.100.100.100.100.103.73%109,416
Jul 28, 20260.100.100.100.100.100.77%152,750
Jul 27, 20260.090.100.090.100.100.20%115,535
Jul 24, 20260.100.110.090.100.107.74%136,823
Jul 23, 20260.090.100.090.090.091.89%46,746
Jul 22, 20260.090.090.090.090.090.72%75,555
Jul 21, 20260.090.090.080.090.0911.70%24,553
Jul 20, 20260.100.100.080.080.08-11.60%124,232
Jul 17, 20260.090.090.080.090.098.12%71,453
Jul 16, 20260.100.100.080.080.08-13.44%240,021
Jul 15, 20260.100.110.090.100.10-15.84%175,167
Jul 14, 20260.100.110.100.110.119.43%21,310
Jul 13, 20260.100.110.100.110.11-1.41%44,338
Jul 10, 20260.100.110.100.110.11-3.46%72,710
Jul 9, 20260.110.110.110.110.11-3.82%42,436
Jul 8, 20260.110.110.110.110.114.27%18,100
Jul 7, 20260.120.120.110.110.11-64,888
Jul 6, 20260.100.120.100.110.112.18%38,463
Jul 2, 20260.120.120.100.110.11-13.88%67,306
Jul 1, 20260.100.130.100.130.1319.73%38,010
Jun 30, 20260.110.110.100.100.10-3.97%12,543
Jun 29, 20260.130.130.100.110.110.57%44,955
Jun 26, 20260.120.120.110.110.11-5.13%111,727
Jun 25, 20260.110.120.110.110.110.54%88,528
Jun 24, 20260.130.130.100.110.11-4.76%444,806
Jun 23, 20260.120.130.120.120.12-3.49%282,268
Jun 22, 20260.130.140.120.120.12-3.07%121,185
Jun 18, 20260.130.130.130.130.13-2.90%99,390
Jun 17, 20260.130.130.120.130.139.17%263,282
Jun 16, 20260.130.140.120.120.12-10.91%380,144
Jun 15, 20260.150.150.130.130.13-5.80%29,331
Jun 12, 20260.140.150.130.140.14-2.49%79,159
Jun 11, 20260.140.150.130.150.159.03%252,333
Jun 10, 20260.140.140.130.130.13-3.93%177,830
Jun 9, 20260.150.150.140.140.14-7.59%140,303
Jun 8, 20260.140.150.130.150.154.48%235,956
Jun 5, 20260.150.150.140.150.15-1.89%23,201
Jun 4, 20260.170.170.140.150.15-10.48%454,090
Jun 3, 20260.160.170.160.170.170.12%62,764
Jun 2, 20260.180.180.160.160.16-5.93%21,508
Jun 1, 20260.180.190.170.180.18-3.99%64,014
May 29, 20260.160.190.160.180.1810.72%145,279