Nevada Lithium Resources Inc. (TSXV:NVLH)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0200 (-10.00%)
Feb 28, 2025, 4:00 PM EST
Nevada Lithium Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -10.00% | 86,900 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 145,275 |
| Feb 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 7.50% | 94,441 |
| Feb 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 106,000 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 66,184 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 30,000 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10.53% | 7,500 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 11,500 |
| Feb 18, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | - | -13.04% | 94,428 |
| Feb 14, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 12.20% | 48,956 |
| Feb 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -6.82% | 56,500 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 31,856 |
| Feb 11, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | - | 19,500 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -5.88% | 10,000 |
| Feb 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 30,424 |
| Feb 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.04% | 32,276 |
| Feb 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | -3.92% | 19,700 |
| Feb 4, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | - | 2.00% | 91,000 |
| Feb 3, 2025 | 0.19 | 0.26 | 0.19 | 0.25 | - | -3.85% | 393,880 |
| Jan 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.96% | 19,824 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 5,500 |
| Jan 29, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | -5.66% | 21,400 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | -1.85% | 38,501 |
| Jan 27, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | - | -1.82% | 52,890 |
| Jan 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.77% | 82,752 |
| Jan 23, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 6.00% | 201,743 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 65,148 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -7.41% | 472,700 |
| Jan 20, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | - | -3.57% | 286,622 |
| Jan 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 89,500 |
| Jan 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.64% | 126,505 |
| Jan 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 5.77% | 127,460 |
| Jan 14, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 1.96% | 111,030 |
| Jan 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -1.92% | 71,000 |
| Jan 10, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | - | 141,640 |
| Jan 9, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | - | - | 35,036 |
| Jan 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 26,513 |
| Jan 7, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | 1.85% | 486,120 |
| Jan 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 228,425 |
| Jan 3, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 3.85% | 185,658 |
| Jan 2, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | 4.00% | 161,683 |
| Dec 31, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | - | -7.41% | 1,206,079 |
| Dec 30, 2024 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 355,744 |
| Dec 27, 2024 | 0.24 | 0.28 | 0.24 | 0.27 | - | 11.34% | 909,071 |
| Dec 24, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | - | 1.04% | 217,700 |
| Dec 23, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 478,964 |
| Dec 20, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | - | 7.32% | 195,820 |
| Dec 19, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 660,479 |
| Dec 18, 2024 | 0.22 | 0.22 | 0.19 | 0.21 | - | -4.65% | 401,938 |
| Dec 17, 2024 | 0.19 | 0.22 | 0.18 | 0.22 | - | 13.16% | 659,697 |