NOA Lithium Brines Inc. (TSXV:NOAL)
Canada
· Delayed Price · Currency is CAD 0.4000
-0.0050 (-1.23%)
May 29, 2025, 4:00 PM EDT
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 63,951 |
| 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 |
| May 12, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | - | -1.23% | 241,804 |
| 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 |