NOA Lithium Brines Inc. (TSXV:NOAL)
Canada
· Delayed Price · Currency is CAD 0.3500
-0.0200 (-5.41%)
Mar 31, 2025, 9:30 AM EST
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | - | -5.41% | 49,000 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.37% | 54,500 |
| Mar 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 98,882 |
| Mar 26, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | - | 1.41% | 120,700 |
| Mar 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | -1.39% | 289,500 |
| Mar 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 1.41% | 215,500 |
| Mar 21, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | -1.39% | 104,900 |
| Mar 20, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | - | 303,000 |
| Mar 19, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | -0.69% | 289,000 |
| Mar 18, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | 0.69% | 226,500 |
| Mar 17, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | - | -4.00% | 241,416 |
| Mar 14, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 4.17% | 154,200 |
| Mar 13, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | - | 2.86% | 328,000 |
| Mar 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 116,500 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 1.45% | 220,500 |
| Mar 10, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | - | 1.47% | 429,253 |
| Mar 7, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | - | 410,329 |
| Mar 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 1.49% | 294,615 |
| Mar 5, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | -1.47% | 487,250 |
| Mar 4, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | - | 1.49% | 568,000 |
| Mar 3, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 4.69% | 151,500 |
| Feb 28, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | - | -3.03% | 227,507 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | - | 3.13% | 418,000 |
| Feb 26, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -5.88% | 112,153 |
| Feb 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -2.86% | 68,500 |
| Feb 24, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | 177,535 |
| Feb 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.45% | 38,000 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -1.43% | 105,166 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 1.45% | 121,100 |
| Feb 18, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | 1.47% | 164,400 |
| Feb 14, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | - | 285,500 |
| Feb 13, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | - | -2.86% | 647,607 |
| Feb 12, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | - | 87,566 |
| Feb 11, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 9.37% | 281,401 |
| Feb 10, 2025 | 0.34 | 0.36 | 0.28 | 0.32 | - | -5.88% | 426,537 |
| Feb 7, 2025 | 0.31 | 0.39 | 0.31 | 0.34 | - | 7.94% | 230,528 |
| Feb 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 6.78% | 234,200 |
| Feb 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 67,523 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.36% | 500 |
| Feb 3, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -1.75% | 195,000 |
| Jan 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | -1.72% | 103,066 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 81,280 |
| Jan 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 1.69% | 40,000 |
| Jan 28, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 1.72% | 128,093 |
| Jan 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 78,000 |
| Jan 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 70,150 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -3.33% | 56,500 |
| Jan 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 181,950 |
| Jan 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | -3.23% | 507,153 |
| Jan 20, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 6.90% | 383,500 |