NOA Lithium Brines Inc. (TSXV:NOAL)
Canada
· Delayed Price · Currency is CAD 0.4000
+0.0250 (6.67%)
May 7, 2025, 9:30 AM EDT
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 141,019 |
| May 8, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | - | 2.53% | 139,606 |
| May 7, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | - | 5.33% | 223,700 |
| May 6, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | - | -8.54% | 309,892 |
| May 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.23% | 136,378 |
| May 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 99,029 |
| May 1, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 1.25% | 73,042 |
| Apr 30, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | - | -2.44% | 106,000 |
| Apr 29, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 6.49% | 196,892 |
| Apr 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 1.32% | 55,500 |
| Apr 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 11,000 |
| Apr 24, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | 5.48% | 99,100 |
| Apr 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 4,000 |
| Apr 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 44,500 |
| Apr 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 11,000 |
| Apr 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 2,000 |
| Apr 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 75,000 |
| Apr 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.43% | 5,004 |
| Apr 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 2.94% | 157,571 |
| Apr 11, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | - | 173,000 |
| Apr 10, 2025 | 0.36 | 0.36 | 0.30 | 0.34 | - | -1.45% | 564,640 |
| Apr 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -4.17% | 180,500 |
| Apr 8, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | - | -1.37% | 322,957 |
| Apr 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 122,000 |
| Apr 4, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -4.00% | 224,500 |
| Apr 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 2.74% | 169,809 |
| Apr 2, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | - | 4.29% | 130,500 |
| Apr 1, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | - | 1.45% | 307,044 |
| Mar 31, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | - | -6.76% | 215,526 |
| 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 |