Advertisement
U.S. markets close in 36 minutes

Nevada Lithium Resources Inc. (NVLHF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.1145+0.0045 (+4.09%)
As of 11:34AM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.11450.11450.11450.11450.11455,000
Nov 25, 20240.11000.12000.11000.11520.115254,897
Nov 22, 20240.11000.11270.11000.11270.1127121,573
Nov 21, 20240.11000.11330.10630.10940.1094173,819
Nov 20, 20240.10480.11000.10480.10620.106230,968
Nov 19, 20240.10480.11000.10360.10730.1073159,833
Nov 18, 20240.10420.10990.10080.10500.105020,683
Nov 15, 20240.10920.11050.10200.10200.102057,377
Nov 14, 20240.11710.12270.10480.10480.104815,705
Nov 13, 20240.12620.12730.11600.12450.124568,324
Nov 12, 20240.11870.13000.11420.12620.1262267,034
Nov 11, 20240.11900.12020.11090.11680.116827,308
Nov 08, 20240.15760.15760.10850.11890.118993,891
Nov 07, 20240.11910.12660.11200.12400.1240187,011
Nov 06, 20240.12600.13320.11100.12080.1208211,437
Nov 05, 20240.12760.14500.12760.12940.1294694,634
Nov 04, 20240.13630.14850.12250.13000.1300223,819
Nov 01, 20240.12940.14450.12030.12680.126857,589
Oct 31, 20240.14970.14970.12900.13460.1346180,476
Oct 30, 20240.14480.15280.14000.14000.1400348,706
Oct 29, 20240.15370.16590.13000.14410.1441283,327
Oct 28, 20240.14090.16340.13790.16000.1600617,881
Oct 25, 20240.12200.14110.12000.13560.1356818,599
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...