Skip to main content
logo
Nevada Organic Phosphate Inc. (NOPFF)
OTCMKTS · Delayed Price · Currency is USD
0.0890
+0.0065 (7.88%)
At close: Sep 25, 2026

NOPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.090.090.070.090.097.88%24,617
Sep 24, 20260.090.090.070.080.08-2.94%55,343
Sep 23, 20260.090.090.090.090.09-4.49%89,362
Sep 22, 20260.080.090.080.090.09-8.81%277,243
Sep 21, 20260.090.100.090.100.106.95%50,203
Sep 18, 20260.080.090.080.090.099.42%21,110
Sep 17, 20260.080.080.080.080.085.04%56,900
Sep 16, 20260.080.080.070.080.08-3.17%97,300
Sep 15, 20260.090.090.080.080.08-6.39%66,100
Sep 14, 20260.090.090.090.090.09-0.50%96,546
Sep 11, 20260.090.090.090.090.091.20%4,832
Sep 10, 20260.090.090.090.090.09-3.23%15,950
Sep 9, 20260.090.090.090.090.09-2.60%26,336
Sep 8, 20260.090.100.090.090.09-3.40%98,780
Sep 4, 20260.110.110.100.100.10-4.16%183,100
Sep 3, 20260.100.100.090.100.10-3.32%33,191
Sep 2, 20260.110.110.090.100.10-0.85%19,004
Sep 1, 20260.110.110.100.100.100.82%22,979
Aug 31, 20260.100.110.100.100.103.15%21,992
Aug 28, 20260.110.110.100.100.10-2.44%6,100
Aug 27, 20260.110.110.100.100.10-2.38%34,540
Aug 26, 20260.110.110.100.110.112.34%188,394
Aug 25, 20260.110.110.100.100.10-3.12%34,818
Aug 24, 20260.120.120.100.110.11-16,714
Aug 21, 20260.100.110.090.110.11-0.28%90,711
Aug 20, 20260.100.110.090.110.113.21%40,760
Aug 19, 20260.100.100.090.100.1021.78%38,953
Aug 18, 20260.090.090.080.080.080.48%19,100
Aug 17, 20260.090.090.080.080.08-3.33%153,162
Aug 14, 20260.080.090.080.090.092.72%108,774
Aug 13, 20260.090.090.080.080.08-6.92%60,165
Aug 12, 20260.090.090.090.090.091.20%12,035
Aug 11, 20260.100.100.090.090.09-1.40%204,746
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