Neo Performance Materials Inc. (NOPMF)
OTCMKTS · Delayed Price · Currency is USD
28.33
-3.46 (-10.89%)
At close: Aug 11, 2026
NOPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 34.36 | 34.99 | 27.92 | 28.33 | 28.33 | -10.89% | 117,725 |
| Aug 10, 2026 | 31.10 | 32.19 | 31.10 | 31.79 | 31.79 | 5.76% | 42,711 |
| Aug 7, 2026 | 30.32 | 30.32 | 28.70 | 30.06 | 30.06 | 5.14% | 29,713 |
| Aug 6, 2026 | 32.00 | 32.00 | 28.57 | 28.59 | 28.59 | -0.51% | 34,509 |
| Aug 5, 2026 | 28.99 | 31.94 | 27.69 | 28.74 | 28.74 | 12.74% | 92,484 |
| Aug 4, 2026 | 23.01 | 25.83 | 23.01 | 25.49 | 25.49 | 8.38% | 29,596 |
| Aug 3, 2026 | 24.20 | 24.20 | 23.13 | 23.52 | 23.52 | -0.43% | 15,464 |
| Jul 31, 2026 | 24.35 | 24.38 | 23.45 | 23.62 | 23.62 | -2.68% | 4,621 |
| Jul 30, 2026 | 25.23 | 25.23 | 23.84 | 24.27 | 24.27 | 1.93% | 7,549 |
| Jul 29, 2026 | 24.68 | 24.68 | 23.61 | 23.81 | 23.81 | -2.86% | 7,153 |
| Jul 28, 2026 | 24.59 | 24.72 | 23.82 | 24.51 | 24.51 | -3.63% | 58,799 |
| Jul 27, 2026 | 27.30 | 27.30 | 24.74 | 25.43 | 25.43 | -6.18% | 7,478 |
| Jul 24, 2026 | 25.71 | 27.55 | 25.71 | 27.11 | 27.11 | 2.30% | 43,007 |
| Jul 23, 2026 | 27.88 | 27.97 | 26.50 | 26.50 | 26.50 | -4.06% | 9,997 |
| Jul 22, 2026 | 27.96 | 27.97 | 27.57 | 27.62 | 27.62 | -1.29% | 8,058 |
| Jul 21, 2026 | 27.03 | 28.19 | 27.03 | 27.98 | 27.98 | 0.41% | 3,989 |
| Jul 20, 2026 | 28.50 | 28.50 | 27.81 | 27.87 | 27.87 | -1.54% | 10,648 |
| Jul 17, 2026 | 27.91 | 28.44 | 27.55 | 28.30 | 28.30 | 1.83% | 50,258 |
| Jul 16, 2026 | 30.28 | 30.28 | 27.61 | 27.79 | 27.79 | -7.14% | 31,191 |
| Jul 15, 2026 | 31.26 | 31.26 | 29.15 | 29.93 | 29.93 | -4.75% | 12,699 |
| Jul 14, 2026 | 29.85 | 31.94 | 29.85 | 31.42 | 31.42 | 6.41% | 44,045 |
| Jul 13, 2026 | 29.73 | 29.88 | 28.81 | 29.53 | 29.53 | -0.67% | 28,684 |
| Jul 10, 2026 | 28.47 | 29.73 | 28.37 | 29.73 | 29.73 | 4.68% | 16,595 |
| Jul 9, 2026 | 29.75 | 30.30 | 28.25 | 28.40 | 28.40 | 6.41% | 46,048 |
| Jul 8, 2026 | 27.00 | 28.79 | 25.56 | 26.69 | 26.69 | -2.29% | 54,855 |
| Jul 7, 2026 | 27.42 | 27.51 | 25.23 | 27.32 | 27.32 | 7.58% | 7,990 |
| Jul 6, 2026 | 25.10 | 26.33 | 23.37 | 25.39 | 25.39 | 0.80% | 35,632 |
| Jul 2, 2026 | 25.96 | 26.00 | 24.71 | 25.19 | 25.19 | -3.23% | 35,330 |
| Jul 1, 2026 | 26.30 | 26.37 | 25.96 | 26.03 | 26.03 | -0.72% | 9,565 |
| Jun 30, 2026 | 23.15 | 26.52 | 23.15 | 26.22 | 26.22 | 3.27% | 11,165 |
| Jun 29, 2026 | 25.25 | 25.39 | 24.65 | 25.39 | 25.39 | -1.21% | 24,463 |
| Jun 26, 2026 | 25.50 | 25.70 | 24.94 | 25.70 | 25.70 | 0.81% | 9,128 |
| Jun 25, 2026 | 24.70 | 25.66 | 24.70 | 25.49 | 25.49 | 3.89% | 14,853 |
| Jun 24, 2026 | 25.00 | 25.00 | 23.96 | 24.54 | 24.54 | -1.64% | 29,691 |
| Jun 23, 2026 | 24.36 | 25.01 | 24.36 | 24.95 | 24.95 | -2.27% | 10,131 |
| Jun 22, 2026 | 24.20 | 26.26 | 24.20 | 25.53 | 25.53 | 4.95% | 29,534 |
| Jun 18, 2026 | 24.00 | 24.42 | 23.86 | 24.33 | 24.33 | 3.19% | 698,828 |
| Jun 17, 2026 | 24.02 | 24.49 | 23.53 | 23.65 | 23.57 | -0.98% | 8,066 |
| Jun 16, 2026 | 23.72 | 23.88 | 23.58 | 23.88 | 23.81 | -0.58% | 695,146 |
| Jun 15, 2026 | 24.38 | 24.38 | 24.00 | 24.02 | 23.95 | - | 6,227 |
| Jun 12, 2026 | 23.49 | 24.15 | 23.22 | 24.02 | 23.95 | 4.75% | 11,496 |
| Jun 11, 2026 | 22.06 | 22.93 | 22.05 | 22.93 | 22.86 | 8.47% | 4,819 |
| Jun 10, 2026 | 21.90 | 21.90 | 21.14 | 21.14 | 21.07 | -5.20% | 20,537 |
| Jun 9, 2026 | 22.86 | 23.00 | 21.50 | 22.30 | 22.23 | -1.74% | 13,064 |
| Jun 8, 2026 | 22.57 | 22.89 | 22.36 | 22.70 | 22.62 | 2.17% | 7,995 |
| Jun 5, 2026 | 23.75 | 23.75 | 22.19 | 22.21 | 22.15 | -7.55% | 16,158 |
| Jun 4, 2026 | 24.35 | 24.35 | 23.79 | 24.03 | 23.95 | -1.81% | 4,325 |
| Jun 3, 2026 | 23.68 | 25.54 | 23.68 | 24.47 | 24.39 | -5.16% | 16,276 |
| Jun 2, 2026 | 23.25 | 25.80 | 23.25 | 25.80 | 25.72 | 11.64% | 11,455 |
| Jun 1, 2026 | 26.32 | 26.32 | 21.85 | 23.11 | 23.04 | 2.08% | 14,213 |