Nevada Lithium Resources Inc. (NVLHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1054
-0.0028 (-2.54%)
May 28, 2025, 9:55 AM EDT
Nevada Lithium Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.41% | 34,156 |
| May 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.06% | 228,207 |
| May 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.14% | 22,006 |
| May 21, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 1.41% | 41,696 |
| May 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.30% | 3,973 |
| May 19, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 1.73% | 126,625 |
| May 16, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 83,430 |
| May 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -3.35% | 66,117 |
| May 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.29% | 94,588 |
| May 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.27% | 75,899 |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.51% | 7,291 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.65% | 6,450 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.75% | 3,239 |
| May 7, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 10.38% | 18,121 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.60% | 193,258 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.34% | 247,608 |
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.02% | 15,300 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.12% | 2,682 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.79% | 10,990 |
| Apr 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 37,750 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.05% | 21,780 |
| 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 |