NOA Lithium Brines Inc. (TSXV:NOAL)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0200 (-8.00%)
Nov 28, 2025, 3:59 PM EST
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 279,012 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 68,040 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 441,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 5,000 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 146,618 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 99,604 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 348,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 380,504 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 98,400 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -6.25% | 235,316 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 185,300 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.24% | 239,158 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.77% | 223,024 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -11.86% | 122,180 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 38,500 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 47,877 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 22,844 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 21,438 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 7,005 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 104,000 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 116,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 104,003 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 65,500 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 177,000 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 75,500 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 124,500 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 1.75% | 131,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 51,006 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -3.23% | 60,957 |
| Oct 20, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 1.64% | 37,602 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -10.29% | 8,005 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | 7.94% | 68,295 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | 1.61% | 62,217 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -11.43% | 143,608 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 31,000 |
| Oct 9, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | - | 149,461 |
| Oct 8, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 111,600 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 34,500 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 81,645 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 12,000 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,000 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | - | 62,880 |
| Sep 30, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 1.37% | 87,100 |
| Sep 29, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 79,500 |
| Sep 26, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 94,127 |
| Sep 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.71% | 104,105 |
| Sep 24, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | - | 241,856 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 32,001 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 136,637 |
| Sep 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 56,000 |