NOA Lithium Brines Inc. (TSXV:NOAL)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0100 (-3.57%)
At close: Dec 19, 2025
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 157,598 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 71,100 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 229,504 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 149,595 |
| Dec 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 361,706 |
| Dec 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 376,308 |
| Dec 11, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 743,323 |
| Dec 10, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 6.67% | 824,163 |
| Dec 9, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 16.88% | 3,705,071 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 5.48% | 4,688,117 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.41% | 780,900 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.02% | 849,701 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.68% | 1,262,663 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 409,730 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 93,208 |
| 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 |