NOA Lithium Brines Inc. (TSXV:NOAL)
Canada · Delayed Price · Currency is CAD 0.3950
-0.0150 (-3.66%)
Jul 22, 2025, 4:00 PM EDT
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.80% | 74,022 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -3.66% | 102,952 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | - | -3.53% | 167,050 |
| Jul 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | - | 32,005 |
| Jul 17, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | - | 6.25% | 257,816 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -4.76% | 117,300 |
| Jul 15, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | - | 2.44% | 85,500 |
| Jul 14, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 3.80% | 31,500 |
| Jul 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -5.95% | 42,300 |
| Jul 10, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | - | 1.20% | 428,660 |
| Jul 9, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 2.47% | 120,375 |
| Jul 8, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 3.85% | 531,002 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 47,986 |
| Jul 4, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | - | - | 26,473 |
| Jul 3, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 6,595 |
| Jul 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 25,797 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 11,199 |
| Jun 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 2.56% | 29,180 |
| Jun 26, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 164,500 |
| Jun 25, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | - | - | 195,813 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | - | 73,241 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 84,167 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.23% | 23,783 |
| Jun 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 7,000 |
| Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.23% | 92,000 |
| Jun 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | - | 30,000 |
| Jun 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | - | 26,950 |
| Jun 13, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 72,500 |
| Jun 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 61,000 |
| Jun 11, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | -1.23% | 123,100 |
| Jun 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 113,500 |
| Jun 9, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 196,415 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 56,000 |
| Jun 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 2.56% | 96,000 |
| Jun 4, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 1.30% | 52,400 |
| Jun 3, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 5.48% | 41,100 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -8.75% | 211,836 |
| May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 111,751 |
| May 29, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -1.23% | 47,800 |
| May 28, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -3.57% | 276,667 |
| May 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 5.66% | 366,076 |
| May 26, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | 1.92% | 207,125 |
| May 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 73,000 |
| May 22, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | - | -2.50% | 124,000 |
| May 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 121,340 |
| May 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 86,000 |
| May 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 114,595 |
| May 15, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 2.44% | 21,500 |
| May 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | -2.38% | 78,300 |
| May 13, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 5.00% | 64,163 |