Nevada Lithium Resources Inc. (TSXV:NVLH)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0100 (-8.00%)
May 8, 2026, 3:34 PM EST
Nevada Lithium Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 91,741 |
| May 7, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 10,990 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 55,595 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 32,100 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 16,916 |
| May 1, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 38,500 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,930 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 62,165 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 73,098 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 158,131 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 174,100 |
| Apr 20, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 1,975,000 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 248,332 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 506 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 10,240 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 9,721 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 6,345 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 16,500 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 20,754 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,050 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 8,503 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 12,836 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 22,500 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,750 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 39,100 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 23,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 8,490 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 14,436 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 49,880 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 31,774 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 91,537 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.34% | 73,825 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,600 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,040 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,968 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,510 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 53,100 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,434 |
| Mar 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.71% | 43,500 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 21,060 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 154,063 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 6,500 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 76,500 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 206,602 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,509 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.76% | 236,600 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | 62,303 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 94,486 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 17,510 |