Skip to main content
Nevada Organic Phosphate Inc. (CSE:NOP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
At close: Dec 3, 2025

Nevada Organic Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.077.69%229,996
Dec 4, 20250.070.070.070.070.07-7.14%88,500
Dec 3, 20250.070.070.070.070.07-101,040
Dec 2, 20250.080.080.070.070.07-407,320
Dec 1, 20250.090.090.070.070.07-6.67%100,750
Nov 28, 20250.080.080.080.080.08-124,000
Nov 27, 20250.070.080.070.080.087.14%102,317
Nov 26, 20250.080.080.070.070.07-6.67%311,000
Nov 25, 20250.080.080.080.080.08-6.25%158,000
Nov 24, 20250.080.080.080.080.08-178,000
Nov 21, 20250.080.080.080.080.08-5,000
Nov 20, 20250.080.090.080.080.08-292,000
Nov 19, 20250.080.080.080.080.08-711,500
Nov 18, 20250.080.080.080.080.08-295,000
Nov 17, 20250.100.100.080.080.08-11.11%432,377
Nov 14, 20250.090.090.090.090.09-245,000
Nov 13, 20250.100.110.090.090.09-10.00%935,008
Nov 12, 20250.090.100.090.100.1011.11%485,700
Nov 11, 20250.110.110.090.090.09-10.00%197,687
Nov 10, 20250.080.110.080.100.1033.33%1,283,300
Nov 7, 20250.080.090.070.080.0815.38%1,616,001
Nov 6, 20250.070.070.060.070.07-7.14%164,500
Nov 5, 20250.070.070.070.070.077.69%19,000
Nov 4, 20250.070.080.070.070.07-13.33%497,702
Nov 3, 20250.080.080.080.080.087.14%417,700
Oct 31, 20250.070.070.070.070.07-93,500
Oct 30, 20250.080.080.070.070.07-56,000
Oct 29, 20250.070.080.070.070.07-89,000
Oct 28, 20250.080.080.070.070.07-6.67%303,950
Oct 27, 20250.070.080.070.080.087.14%110,250
Oct 24, 20250.080.080.070.070.07-12.50%527,333
Oct 23, 20250.080.080.080.080.08-367,002
Oct 22, 20250.080.080.080.080.08-98,000
Oct 21, 20250.090.090.080.080.08-5.88%99,650
Oct 20, 20250.090.090.090.090.096.25%74,000
Oct 17, 20250.090.090.080.080.08-390,000
Oct 16, 20250.090.090.080.080.08-11.11%194,000
Oct 15, 20250.100.110.090.090.09-14.29%97,464
Oct 14, 20250.090.110.090.110.1110.53%244,517
Oct 10, 20250.080.100.080.100.1018.75%168,000
Oct 9, 20250.080.090.080.080.08-819,000
Oct 8, 20250.080.080.080.080.08-323,500
Oct 7, 20250.090.090.080.080.08-11.11%361,000
Oct 6, 20250.100.100.090.090.09-5.26%117,000
Oct 3, 20250.090.100.090.100.105.56%365,532
Oct 2, 20250.090.090.080.090.09-649,000
Oct 1, 20250.100.100.080.090.09-651,500
Sep 30, 20250.080.090.080.090.0912.50%208,000
Sep 29, 20250.090.100.080.080.08-11.11%486,520
Sep 26, 20250.090.090.090.090.09-184,000
Sep 25, 20250.100.100.090.090.0912.50%657,957
Sep 24, 20250.070.080.070.080.0823.08%455,074
Sep 23, 20250.070.080.060.070.07-700,000
Sep 22, 20250.070.100.070.070.07-7.14%1,006,626
Sep 19, 20250.060.070.050.070.0727.27%1,924,000
Sep 18, 20250.050.060.050.060.06-46,000
Sep 17, 20250.040.060.040.060.0657.14%263,000
Sep 16, 20250.040.040.040.040.04-12.50%14,000
Sep 8, 20250.040.040.040.040.04-11.11%6,000
Sep 4, 20250.050.050.040.050.05-15,000
Sep 3, 20250.050.050.050.050.05-271,400
Sep 2, 20250.050.050.050.050.05-487,000
Aug 29, 20250.040.050.040.050.0512.50%285,000
Aug 28, 20250.040.040.040.040.04-3,071
Aug 27, 20250.040.040.040.040.04-11.11%13,000
Aug 25, 20250.050.050.050.050.05-10,000
Aug 21, 20250.050.050.050.050.05-16,000
Aug 20, 20250.050.050.050.050.05-1,500
Aug 19, 20250.050.050.050.050.05-5,000
Aug 18, 20250.050.050.050.050.0512.50%55,000
Aug 14, 20250.040.040.040.040.04-7,000
Aug 12, 20250.040.040.040.040.04-47,000
Aug 11, 20250.040.040.040.040.04-11.11%22,222
Aug 7, 20250.050.050.050.050.05-22,200
Jul 25, 20250.050.050.050.050.05-9,050
Jul 22, 20250.050.050.030.050.05-10.00%111,250
Jul 21, 20250.050.050.050.050.05-71,540
Jul 18, 20250.050.050.050.050.05-10,000
Jul 17, 20250.050.050.050.050.05-2,000
Jul 16, 20250.060.060.050.050.05-35,000
Jul 15, 20250.050.050.050.050.05-4,000
Jul 14, 20250.050.060.050.050.05-9.09%57,818
Jul 9, 20250.050.060.050.060.0622.22%87,000
Jul 4, 20250.050.050.050.050.05-10.00%35,000
Jul 3, 20250.060.060.050.050.05-222,000
Jul 2, 20250.050.050.050.050.0525.00%77,000
Jun 30, 20250.040.040.040.040.04-11.11%29,150
Jun 27, 20250.040.050.040.050.0512.50%46,000
Jun 26, 20250.040.040.040.040.04-45,000
Jun 24, 20250.040.040.040.040.04-201,000
Jun 11, 20250.040.040.040.040.0460.00%5,000