Advertisement
U.S. Markets closed

Nevada Lithium Resources Inc. (NVLHF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.1356-0.0019 (-1.38%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.12200.14110.12000.13560.1356818,586
Oct 24, 20240.10250.12000.10250.11710.1171101,030
Oct 23, 20240.09960.10590.09890.10440.104484,356
Oct 22, 20240.09900.10740.09820.10540.105444,251
Oct 21, 20240.10130.10370.09000.09610.096184,865
Oct 18, 20240.11960.12000.08760.10280.1028283,483
Oct 17, 20240.09000.09200.08400.08400.084034,306
Oct 16, 20240.09700.09700.08400.08400.084093,380
Oct 15, 20240.08490.08620.08380.08400.0840207,746
Oct 14, 20240.08220.08220.08220.08220.08227,829
Oct 11, 20240.08000.08490.07860.07940.0794178,490
Oct 10, 20240.08100.08100.07510.08100.08101,965
Oct 09, 20240.07000.08100.07000.07550.075514,019
Oct 08, 20240.07350.07350.07000.07310.073175,688
Oct 07, 20240.07510.07510.07250.07300.073064,780
Oct 04, 20240.07520.07520.07370.07370.07371,286
Oct 03, 20240.07260.07600.06780.07430.074316,450
Oct 02, 20240.07500.07620.07500.07620.07622,615
Oct 01, 20240.08450.08450.06880.07500.07508,112
Sep 30, 20240.08510.08510.07070.07160.0716161,612
Sep 27, 20240.08510.08510.07200.07900.079014,712
Sep 26, 20240.06860.08510.06860.08510.0851222,068
Sep 25, 20240.07090.07090.06040.06770.0677121,946
Sep 24, 20240.07300.07300.06540.06680.0668132,793
Sep 23, 20240.07440.07850.06920.06960.0696193,153
Sep 20, 20240.07110.07510.07110.07230.072327,616
Sep 19, 20240.07340.07540.07320.07360.0736106,709
Sep 18, 20240.07420.07450.07010.07270.072717,952
Sep 17, 20240.07360.08300.07210.07450.074564,361
Sep 16, 20240.09120.09120.07000.07000.0700149,177
Sep 13, 20240.06300.07520.06300.07210.072161,628
Sep 12, 20240.07270.08700.07200.08000.080072,125
Sep 11, 20240.08510.08630.07000.07690.0769330,472
Sep 10, 20240.08550.08570.07660.08310.0831129,536
Sep 09, 20240.08030.08600.08030.08600.086013,425
Sep 06, 20240.06900.08450.06900.07810.078183,593
Sep 05, 20240.08800.08800.07820.07820.078215,801
Sep 04, 20240.07200.08250.07180.08220.0822270,870
Sep 03, 20240.07290.08270.06900.06900.0690133,710
Aug 30, 20240.07450.08280.07110.07700.0770181,482
Aug 29, 20240.07600.08290.07110.07110.0711244,946
Aug 28, 20240.08550.08550.07520.07520.0752221,956
Aug 27, 20240.09080.09420.08710.08920.089216,664
Aug 26, 20240.08000.11000.08000.09080.090836,162
Aug 23, 20240.08740.09190.08600.08930.089316,001
Aug 22, 20240.08000.09800.08000.08490.084912,200
Aug 21, 20240.08500.08880.08300.08300.083012,127
Aug 20, 20240.08840.08840.07990.08250.0825118,274
Aug 19, 20240.09800.09800.08800.08840.088462,224
Aug 16, 20240.09270.09490.08980.09200.092021,265
Aug 15, 20240.08750.10000.08750.10000.100053,147
Aug 14, 20240.08700.09300.08700.09300.093028,651
Aug 13, 20240.08920.09040.08920.09040.090464,794
Aug 12, 20240.08830.09200.08700.08700.0870152,810
Aug 09, 20240.09450.09500.08710.08710.087122,800
Aug 08, 20240.08400.09450.08400.09450.0945111,124
Aug 07, 20240.07010.09280.07010.08290.0829144,555
Aug 06, 20240.07790.08300.07760.07790.077915,975
Aug 05, 20240.07450.09000.07200.09000.090019,852
Aug 02, 20240.07460.08500.07460.07920.0792216,673
Aug 01, 20240.08740.09700.08700.08970.089747,086
Jul 31, 20240.10100.10100.08700.08820.088215,085
Jul 30, 20240.08010.09550.08000.09000.0900299,888
Jul 29, 20240.09500.10000.09100.09350.0935102,701
Jul 26, 20240.08750.09700.08610.09180.0918337,102
Jul 25, 20240.09840.09840.07810.08590.0859417,299
Jul 24, 20240.08850.09210.08050.08950.089545,304
Jul 23, 20240.09700.09700.08470.09000.0900419,920
Jul 22, 20240.09350.09900.08900.09400.094032,960
Jul 19, 20240.09480.10250.09310.09500.0950115,281
Jul 18, 20240.09610.09610.09590.09590.09592,581
Jul 17, 20240.10000.10370.09490.10270.102751,508
Jul 16, 20240.09780.10450.09100.09310.093189,325
Jul 15, 20240.10470.10470.09650.09950.099539,080
Jul 12, 20240.11300.11300.09830.09830.098318,707
Jul 11, 20240.09750.10180.09750.09750.097536,381
Jul 10, 20240.09430.09640.09100.09640.096445,038
Jul 09, 20240.09600.09940.09200.09200.092031,520
Jul 08, 20240.09380.10000.09380.09550.09559,768
Jul 05, 20240.10000.10000.09000.09460.094647,239
Jul 03, 20240.09400.09400.09400.09400.094015,265
Jul 02, 20240.09450.10000.08910.09700.097052,371
Jul 01, 20240.10000.10000.08900.09750.097570,956
Jun 28, 20240.10000.10000.09040.09540.095443,713
Jun 27, 20240.09500.09540.09040.09320.0932136,262
Jun 26, 20240.10000.10000.09140.09620.096251,630
Jun 25, 20240.09600.10300.09600.09720.097219,350
Jun 24, 20240.09480.10080.09480.09750.097529,711
Jun 21, 20240.09130.10300.09000.09490.0949181,173
Jun 20, 20240.08900.10280.08900.09850.0985192,667
Jun 18, 20240.10100.10500.09990.10250.102526,926
Jun 17, 20240.09460.10650.09460.10230.102347,489
Jun 14, 20240.10080.10900.09340.09700.097028,809
Jun 13, 20240.10930.10930.10400.10400.10405,549
Jun 12, 20240.10100.10930.09150.10530.105343,213
Jun 11, 20240.09850.09850.09410.09480.094831,527
Jun 10, 20240.09720.09840.09140.09150.0915135,377
Jun 07, 20240.08600.10750.08600.10000.100037,119
Jun 06, 20240.10120.10120.09670.09960.099616,588
Jun 05, 20240.10600.10600.09800.09800.098068,959
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...