Skip to main content
Nevada Lithium Resources Inc. (TSXV: NVLH)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.010 (-3.57%)
Jan 20, 2025, 9:30 AM EST

Nevada Lithium Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.280.290.250.27--3.57%286,622
Jan 17, 20250.270.280.270.28-5.66%89,500
Jan 16, 20250.280.280.260.27--3.64%126,505
Jan 15, 20250.270.280.260.28-5.77%127,460
Jan 14, 20250.240.270.240.26-1.96%111,030
Jan 13, 20250.240.260.240.26--1.92%71,000
Jan 10, 20250.250.270.240.26--141,640
Jan 9, 20250.260.260.230.26--35,036
Jan 8, 20250.280.280.260.26--5.45%26,513
Jan 7, 20250.280.300.280.28-1.85%486,120
Jan 6, 20250.270.280.270.27--228,425
Jan 3, 20250.250.280.250.27-3.85%185,658
Jan 2, 20250.270.280.260.26-4.00%161,683
Dec 31, 20240.280.280.250.25--7.41%1,206,079
Dec 30, 20240.270.270.250.27--355,744
Dec 27, 20240.240.280.240.27-11.34%909,071
Dec 24, 20240.240.250.240.24-1.04%217,700
Dec 23, 20240.230.240.230.24-9.09%478,964
Dec 20, 20240.220.230.210.22-7.32%195,820
Dec 19, 20240.210.220.210.21--660,479
Dec 18, 20240.220.220.190.21--4.65%401,938
Dec 17, 20240.190.220.180.22-13.16%659,697
Dec 16, 20240.180.190.180.19-18.75%218,752
Dec 13, 20240.180.180.160.16--11.11%162,314
Dec 12, 20240.180.180.170.18-2.86%148,000
Dec 11, 20240.180.200.180.18--10.26%79,990
Dec 10, 20240.200.200.190.20--33,500
Dec 9, 20240.190.200.190.20-2.63%40,500
Dec 6, 20240.190.190.190.19--2.56%247,316
Dec 5, 20240.190.200.180.20--129,000
Dec 4, 20240.190.200.190.20-2.63%376,000
Dec 3, 20240.190.190.180.19--69,064
Dec 2, 20240.180.200.180.19-15.15%474,130
Nov 29, 20240.170.190.170.17--111,810
Nov 28, 20240.170.180.170.17--10.81%90,100
Nov 27, 20240.160.190.160.19-15.62%284,125
Nov 26, 20240.150.170.150.16--119,181
Nov 25, 20240.150.160.150.16-3.23%101,821
Nov 22, 20240.150.160.150.16--46,907
Nov 21, 20240.150.160.140.16-6.90%120,469
Nov 20, 20240.150.150.150.15--3.33%29,000
Nov 19, 20240.140.160.140.15--101,201
Nov 18, 20240.150.150.150.15--1,641
Nov 15, 20240.150.160.140.15--53,497
Nov 14, 20240.160.160.150.15--11.76%59,000
Nov 13, 20240.170.180.170.17--105,525
Nov 12, 20240.160.180.160.17-9.68%185,232
Nov 11, 20240.160.160.160.16--3.13%60,318
Nov 8, 20240.170.170.160.16--5.88%47,760
Nov 7, 20240.160.170.160.17--242,089
Nov 6, 20240.180.180.160.17--5.56%87,675
Nov 5, 20240.180.190.180.18-2.86%285,750
Nov 4, 20240.180.190.170.18--150,602
Nov 1, 20240.180.180.160.18--7.89%44,253
Oct 31, 20240.190.200.180.19--5.00%272,870
Oct 30, 20240.210.210.190.20--6.98%466,510
Oct 29, 20240.210.220.190.22--2.27%358,977
Oct 28, 20240.190.220.190.22-12.82%490,706
Oct 25, 20240.170.200.170.20-14.71%300,435
Oct 24, 20240.140.170.140.17-17.24%169,300
Oct 23, 20240.150.150.140.15--3.33%52,000
Oct 22, 20240.140.150.140.15-11.11%111,500
Oct 21, 20240.140.140.130.14-3.85%84,071
Oct 18, 20240.130.160.130.13-4.00%285,000
Oct 17, 20240.120.130.120.13--16,000
Oct 16, 20240.120.130.110.13-8.70%49,196
Oct 15, 20240.110.120.110.12--101,598
Oct 11, 20240.110.120.110.12-9.52%121,308
Oct 10, 20240.110.110.110.11--4.55%43,811
Oct 9, 20240.100.110.100.11-10.00%209,843
Oct 8, 20240.110.110.100.10--151,100
Oct 7, 20240.100.110.100.10--128,000
Oct 4, 20240.100.100.100.10--23,000
Oct 3, 20240.100.100.100.10-5.26%6,000
Oct 2, 20240.100.100.090.10--110,052
Oct 1, 20240.110.110.090.10--5.00%86,900
Sep 30, 20240.110.110.100.10--13.04%126,860
Sep 27, 20240.120.120.110.12--29,000
Sep 26, 20240.100.120.100.12-27.78%202,288
Sep 25, 20240.090.090.080.09--114,059
Sep 24, 20240.100.100.090.09--208,793
Sep 23, 20240.100.100.090.09--10.00%238,600
Sep 20, 20240.100.100.100.10--23,500
Sep 19, 20240.100.100.100.10--102,111
Sep 18, 20240.100.100.100.10--16,502
Sep 17, 20240.100.100.100.10--111,500
Sep 16, 20240.100.100.100.10-5.26%9,900
Sep 13, 20240.100.100.100.10--58,147
Sep 12, 20240.110.110.100.10--5.00%77,726
Sep 11, 20240.110.120.100.10--13.04%815,405
Sep 10, 20240.120.120.110.12-4.55%32,000
Sep 9, 20240.120.120.110.11--4.35%13,500
Sep 6, 20240.110.120.110.12-9.52%75,200
Sep 5, 20240.120.120.110.11--4.55%44,625
Sep 4, 20240.100.110.100.11-10.00%170,100
Sep 3, 20240.100.100.100.10-5.26%96,000
Aug 30, 20240.100.100.100.10--5.00%55,500
Aug 29, 20240.110.110.100.10--68,985
Aug 28, 20240.130.130.100.10--16.67%460,052
Aug 27, 20240.130.130.120.12--38,000