NOA Lithium Brines Inc. (TSXV:NOAL)
Canada · Delayed Price · Currency is CAD 0.3550
+0.0300 (9.23%)
Sep 10, 2025, 3:48 PM EDT
NOA Lithium Brines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 500 |
| Sep 10, 2025 | 0.32 | 0.36 | 0.31 | 0.36 | - | 9.23% | 34,100 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | - | 1.56% | 25,000 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | - | -9.86% | 32,000 |
| Sep 5, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | - | 2.90% | 97,000 |
| Sep 4, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | -6.76% | 96,500 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | - | 21,000 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | 1.37% | 37,625 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 8.96% | 584,146 |
| Aug 28, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | - | 1.52% | 478,500 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | - | -12.00% | 398,664 |
| Aug 26, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | - | -1.32% | 212,000 |
| Aug 25, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | -1.30% | 6,000 |
| Aug 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | -2.53% | 24,500 |
| Aug 21, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 3.95% | 36,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 7,650 |
| Aug 19, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | -1.28% | 38,000 |
| Aug 18, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | - | - | 99,263 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.27% | 20,515 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 1.28% | 2,500 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | 2.63% | 67,000 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.80% | 176,300 |
| Aug 8, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | - | 9.72% | 130,198 |
| Aug 7, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | - | -6.49% | 76,020 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | 1.32% | 128,712 |
| Aug 5, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | - | -2.56% | 135,080 |
| Aug 1, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | - | 2.63% | 44,000 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | - | 133,522 |
| Jul 30, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | -1.30% | 89,301 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | - | 1.32% | 59,470 |
| Jul 28, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | - | -2.56% | 48,165 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | 2.63% | 232,500 |
| Jul 24, 2025 | 0.38 | 0.39 | 0.33 | 0.38 | - | - | 223,500 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -3.80% | 74,022 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -3.66% | 102,952 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | - | -3.53% | 167,050 |
| Jul 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | - | 32,005 |
| Jul 17, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | - | 6.25% | 257,816 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -4.76% | 117,300 |
| Jul 15, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | - | 2.44% | 85,500 |
| Jul 14, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 3.80% | 31,500 |
| Jul 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -5.95% | 42,300 |
| Jul 10, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | - | 1.20% | 428,660 |
| Jul 9, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 2.47% | 120,375 |
| Jul 8, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 3.85% | 531,002 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 47,986 |
| Jul 4, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | - | - | 26,473 |
| Jul 3, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 6,595 |
| Jul 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 25,797 |