Skip to main content
Nevada Organic Phosphate Inc. (CSE:NOP)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.020 (-8.16%)
At close: Apr 28, 2026

Nevada Organic Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.210.250.200.250.2519.51%3,741,434
Apr 24, 20260.200.210.190.210.217.89%694,409
Apr 23, 20260.200.200.190.190.19-860,378
Apr 22, 20260.190.190.190.190.192.70%244,164
Apr 21, 20260.200.200.190.190.19-5.13%507,351
Apr 20, 20260.210.210.200.200.20-2.50%342,419
Apr 17, 20260.200.220.190.200.20-1,527,656
Apr 16, 20260.190.210.190.200.205.26%1,120,174
Apr 15, 20260.190.190.190.190.19-184,200
Apr 14, 20260.190.190.190.190.19-376,420
Apr 13, 20260.190.190.180.190.192.70%1,440,675
Apr 10, 20260.190.200.180.190.19-7.50%1,739,638
Apr 9, 20260.180.210.180.200.2014.29%2,786,883
Apr 8, 20260.170.180.170.180.189.37%414,540
Apr 7, 20260.170.170.160.160.16-5.88%774,129
Apr 6, 20260.160.170.150.170.1713.33%1,129,006
Apr 2, 20260.150.160.150.150.15-269,507
Apr 1, 20260.150.160.150.150.153.45%284,775
Mar 31, 20260.160.160.150.150.15-9.38%523,038
Mar 30, 20260.150.160.140.160.1610.34%393,087
Mar 27, 20260.150.150.140.150.15-141,261
Mar 26, 20260.150.150.140.150.153.57%574,694
Mar 25, 20260.140.150.140.140.143.70%294,122
Mar 24, 20260.130.140.130.140.14-19,640
Mar 23, 20260.130.140.130.140.143.85%535,781
Mar 20, 20260.150.150.130.130.13-10.34%703,942
Mar 19, 20260.150.150.140.150.15-6.45%357,720
Mar 18, 20260.160.160.150.160.16-3.13%152,018
Mar 17, 20260.160.170.160.160.163.23%919,725
Mar 16, 20260.160.160.150.160.16-785,257
Mar 13, 20260.160.170.140.160.16-636,500
Mar 12, 20260.160.160.160.160.16-3.13%1,397,573
Mar 11, 20260.130.160.130.160.1623.08%1,939,065
Mar 10, 20260.130.130.120.130.134.00%1,370,000
Mar 9, 20260.130.130.120.130.13-581,117
Mar 6, 20260.130.130.120.130.13-447,480
Mar 5, 20260.140.140.130.130.13-3.85%465,256
Mar 4, 20260.140.140.130.130.13-3.70%784,000
Mar 3, 20260.130.140.130.140.143.85%713,225
Mar 2, 20260.140.140.130.130.13-3.70%299,355
Feb 27, 20260.150.150.130.140.14-10.00%470,392
Feb 26, 20260.130.160.130.150.1520.00%2,265,433
Feb 25, 20260.130.130.130.130.13-3.85%368,000
Feb 24, 20260.130.130.130.130.13-589,300
Feb 23, 20260.140.140.130.130.13-7.14%562,666
Feb 20, 20260.140.150.140.140.14-287,598
Feb 19, 20260.150.150.140.140.14-3.45%249,597
Feb 18, 20260.150.150.140.150.15-373,723
Feb 17, 20260.150.150.150.150.15-3.33%80,363
Feb 13, 20260.150.150.140.150.153.45%520,864
Feb 12, 20260.160.160.150.150.15-6.45%514,800
Feb 11, 20260.160.160.160.160.16-3.13%307,700
Feb 10, 20260.160.170.150.160.163.23%509,719
Feb 9, 20260.160.160.150.160.16-3.13%305,348
Feb 6, 20260.150.160.150.160.1610.34%706,300
Feb 5, 20260.160.160.150.150.15-9.38%584,547
Feb 4, 20260.180.180.160.160.16-11.11%1,358,745
Feb 3, 20260.170.230.170.180.18-646,699
Feb 2, 20260.160.180.160.180.1812.50%929,827
Jan 30, 20260.160.170.160.160.16-3.03%406,313
Jan 29, 20260.170.180.150.170.17-5.71%1,345,673
Jan 28, 20260.190.190.180.180.18-2.78%861,833
Jan 27, 20260.190.190.180.180.18-5.26%1,097,772
Jan 26, 20260.180.200.180.190.19-9.52%615,895
Jan 23, 20260.210.220.200.210.21-1,131,249
Jan 22, 20260.180.210.180.210.2113.51%531,240
Jan 21, 20260.200.210.190.190.19-5.13%673,069
Jan 20, 20260.190.200.180.200.20-668,889
Jan 19, 20260.230.230.190.200.20-11.36%800,005
Jan 16, 20260.230.230.200.220.22-4.35%597,585
Jan 15, 20260.190.270.180.230.2327.78%2,438,667
Jan 14, 20260.170.200.170.180.1812.50%1,144,242
Jan 13, 20260.160.170.150.160.166.67%332,383
Jan 12, 20260.140.170.140.150.1520.00%1,875,965
Jan 9, 20260.110.140.110.130.1313.64%852,213
Jan 8, 20260.120.120.110.110.11-4.35%705,500
Jan 7, 20260.120.120.100.120.12-4.17%560,099
Jan 6, 20260.100.130.090.120.1220.00%777,179
Jan 5, 20260.080.100.080.100.1025.00%818,900
Jan 2, 20260.080.080.070.080.0814.29%229,060
Dec 31, 20250.080.080.070.070.07-6.67%269,051
Dec 30, 20250.080.080.080.080.08-11.76%151,110
Dec 29, 20250.080.090.080.090.096.25%320,625
Dec 24, 20250.080.080.080.080.08-107,000
Dec 23, 20250.080.080.070.080.086.67%672,251
Dec 22, 20250.070.080.070.080.0836.36%1,760,050
Dec 19, 20250.060.060.050.060.06-537,608
Dec 18, 20250.060.060.060.060.06-122,000
Dec 17, 20250.060.060.060.060.06-8.33%244,000
Dec 16, 20250.060.060.060.060.06-358,000
Dec 15, 20250.070.070.060.060.06-298,000
Dec 12, 20250.070.070.060.060.06-7.69%313,479
Dec 11, 20250.070.070.070.070.07-7.14%210,000
Dec 10, 20250.070.070.070.070.07-208,000
Dec 9, 20250.070.070.070.070.07-187,000
Dec 8, 20250.070.070.070.070.07-141,883
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