Nevada Lithium Resources Inc. (NVLHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1179
+0.0031 (2.72%)
Apr 25, 2025, 10:44 AM EDT
Nevada Lithium Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.86% | 23,030 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 11.01% | 13,790 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -8.25% | 173,149 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.72% | 2,185 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -6.20% | 97,351 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.32% | 22,555 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -2.65% | 88,653 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.64% | 34,776 |
| Apr 14, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | 3.36% | 75,164 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.76% | 6,225 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -4.99% | 27,270 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 19.92% | 102,970 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.93% | 307,588 |
| Apr 7, 2025 | 0.09 | 0.13 | 0.09 | 0.10 | 0.10 | -6.00% | 392,277 |
| Apr 4, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.71% | 61,143 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 17.91% | 332,299 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.18% | 78,451 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 100,582 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 19.54% | 221,353 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | -16.52% | 258,394 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -6.50% | 186,816 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.03% | 1,180 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.55% | 55,074 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.16% | 167,392 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.89% | 67,983 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.88% | 40,750 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.20% | 33,714 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 25,916 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.87% | 10,483 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.70% | 35,690 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.95% | 113,426 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.74% | 26,405 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 7.29% | 19,338 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 78,162 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -14.47% | 468,014 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 35,947 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.38% | 3,658 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.82% | 71,255 |
| Mar 3, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -4.19% | 50,869 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.57% | 136,285 |
| Feb 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.95% | 160,763 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.72% | 47,335 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.66% | 19,193 |
| Feb 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.21% | 201,642 |
| Feb 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.05% | 20,033 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 10.72% | 17,431 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -7.50% | 59,074 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.63% | 196,343 |
| Feb 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 12.91% | 40,465 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -11.88% | 120,820 |