Nevada Lithium Resources Inc. (TSXV:NVLH)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
Aug 28, 2026, 3:54 PM EST
Nevada Lithium Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 32,016 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,046 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 2,041 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 15,908 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,814 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 29,000 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 79,500 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 18,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,200 |
| Aug 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 11,536 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 15,058 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 28,500 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,812 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 35,377 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.23% | 47,011 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.33% | 21,000 |
| Jul 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 27,283 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 79,019 |
| Jul 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 51,000 |
| Jul 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 43,333 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 177,165 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 9,050 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 54,565 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 15,250 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 500 |
| Jul 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 6,000 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 35,047 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 6,600 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 16,650 |
| Jun 30, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 198,626 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 15,933 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,602 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 17,500 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 18,500 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 10,446 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 73,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,774 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 10,904 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 15,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,455 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 81,500 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 9,760 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 35,031 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,500 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,061 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 17,000 |