Nevada Organic Phosphate Inc. (NOPFF)
OTCMKTS · Delayed Price · Currency is USD
0.1081
-0.00585 (-5.13%)
At close: Jun 26, 2026
NOPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.13% | 111,727 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.54% | 88,528 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -4.76% | 444,806 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.49% | 282,268 |
| Jun 22, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.07% | 121,185 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.90% | 99,390 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 9.17% | 263,282 |
| Jun 16, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -10.91% | 380,144 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.80% | 29,331 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.49% | 79,159 |
| Jun 11, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.03% | 252,333 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.93% | 177,830 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.59% | 140,303 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.48% | 235,956 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.89% | 23,201 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -10.48% | 454,090 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.12% | 62,764 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.93% | 21,508 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.99% | 64,014 |
| May 29, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 10.72% | 145,279 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.30% | 21,656 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.68% | 46,049 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.24% | 237,951 |
| May 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.11% | 76,936 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.93% | 124,242 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.97% | 253,595 |
| May 19, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.34% | 235,742 |
| May 18, 2026 | 0.16 | 1.00 | 0.15 | 0.17 | 0.17 | 16.97% | 258,660 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.65% | 19,850 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.95% | 37,345 |
| May 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.23% | 365,282 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.28% | 16,478 |
| May 11, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.45% | 189,884 |
| May 8, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.94% | 46,395 |
| May 7, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -14.07% | 201,882 |
| May 6, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 5.79% | 379,568 |
| May 5, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 4.08% | 84,295 |
| May 4, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.84% | 140,576 |
| May 1, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.76% | 50,923 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.91% | 111,110 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.49% | 83,887 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 122,136 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 18.05% | 405,335 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.01% | 64,327 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.01% | 100,478 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.53% | 26,555 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.69% | 58,871 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -3.65% | 72,926 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 5.61% | 513,459 |
| Apr 16, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 3.26% | 400,135 |