Skip to main content
Nevada Lithium Resources Inc. (TSXV:NVLH)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.010 (-6.67%)
Mar 9, 2026, 1:40 PM EST

Nevada Lithium Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.150.140.150.15-154,063
Mar 5, 20260.150.150.150.150.15-3.23%6,500
Mar 2, 20260.160.160.160.160.16-3.13%76,500
Feb 27, 20260.170.170.160.160.16-3.03%206,602
Feb 26, 20260.170.170.170.170.17-17,509
Feb 25, 20260.160.170.160.170.174.76%236,600
Feb 24, 20260.160.160.160.160.161.61%62,303
Feb 23, 20260.170.170.160.160.16-3.13%94,486
Feb 20, 20260.160.160.160.160.163.23%17,510
Feb 19, 20260.170.170.160.160.16-3.13%29,425
Feb 18, 20260.170.170.160.160.16-5.88%23,110
Feb 17, 20260.170.170.170.170.173.03%13,907
Feb 13, 20260.170.170.170.170.17-3,530
Feb 12, 20260.170.170.170.170.17-2.94%6,226
Feb 11, 20260.160.170.160.170.173.03%36,000
Feb 10, 20260.170.170.170.170.173.13%56,500
Feb 9, 20260.170.180.160.160.16-5.88%118,915
Feb 6, 20260.170.170.170.170.17-2.86%42,211
Feb 5, 20260.180.180.180.180.182.94%8,414
Feb 4, 20260.170.170.170.170.176.25%11,229
Feb 3, 20260.160.160.160.160.16-12,660
Feb 2, 20260.170.170.160.160.16-5.88%194,853
Jan 30, 20260.170.170.160.170.171.49%62,700
Jan 29, 20260.170.180.170.170.17-6.94%115,828
Jan 28, 20260.180.180.170.180.18-72,676
Jan 27, 20260.180.180.180.180.185.88%40,292
Jan 26, 20260.190.190.170.170.17-8.11%185,016
Jan 23, 20260.180.190.180.190.192.78%4,501
Jan 22, 20260.190.190.180.180.18-16,500
Jan 21, 20260.190.190.180.180.18-2.70%37,020
Jan 20, 20260.180.190.180.190.19-5.13%76,275
Jan 19, 20260.200.200.200.200.20-2.50%3,825
Jan 16, 20260.190.200.190.200.202.56%289,150
Jan 15, 20260.200.200.190.200.20-83,853
Jan 14, 20260.210.210.190.200.20-100,298
Jan 13, 20260.210.210.200.200.20-7.14%265,425
Jan 12, 20260.210.220.210.210.212.44%80,920
Jan 9, 20260.210.210.210.210.21-24,761
Jan 8, 20260.210.210.200.210.215.13%284,200
Jan 7, 20260.190.210.190.200.202.63%228,464
Jan 6, 20260.180.190.170.190.198.57%286,212
Jan 5, 20260.170.180.170.180.182.94%97,622
Jan 2, 20260.180.180.170.170.17-2.86%14,500
Dec 31, 20250.180.180.180.180.18-2.78%15,000
Dec 30, 20250.180.180.170.180.182.86%155,220
Dec 29, 20250.190.200.180.180.18-10.26%20,297
Dec 24, 20250.200.200.200.200.2014.71%167,109
Dec 23, 20250.180.180.170.170.17-2.86%40,000
Dec 22, 20250.180.180.180.180.18-2.78%39,000
Dec 19, 20250.180.180.180.180.18-61,602
Dec 18, 20250.170.180.170.180.185.88%190,576
Dec 17, 20250.180.180.170.170.17-8.11%51,025
Dec 16, 20250.170.190.170.190.198.82%5,800
Dec 15, 20250.180.190.170.170.17-5.56%115,343
Dec 12, 20250.180.190.180.180.185.88%72,791
Dec 11, 20250.170.170.170.170.17-28,894
Dec 10, 20250.180.180.170.170.17-60,411
Dec 9, 20250.170.170.170.170.17-2.86%32,042
Dec 8, 20250.180.180.180.180.18-2.78%3,511
Dec 5, 20250.180.180.180.180.182.86%148,035
Dec 4, 20250.180.180.180.180.18-2.78%1,520
Dec 3, 20250.180.180.180.180.185.88%33,500
Dec 1, 20250.170.170.170.170.17-1,000
Nov 28, 20250.170.170.170.170.17-5,000
Nov 27, 20250.170.170.170.170.173.03%60,156
Nov 26, 20250.170.170.170.170.17-5.71%48,500
Nov 25, 20250.180.180.180.180.18-47,110
Nov 24, 20250.180.180.180.180.18-5.41%17,290
Nov 21, 20250.190.190.180.190.192.78%82,010
Nov 20, 20250.180.180.180.180.18-4,515
Nov 19, 20250.180.180.180.180.18-2.70%30,680
Nov 18, 20250.190.190.190.190.195.71%27,331
Nov 17, 20250.170.180.170.180.18-8,426
Nov 14, 20250.180.180.180.180.18-5.41%9,755
Nov 13, 20250.180.190.180.190.1915.62%19,000
Nov 11, 20250.160.160.160.160.16-42,186
Nov 10, 20250.150.160.150.160.16-70,000
Nov 7, 20250.150.160.150.160.16-53,853
Nov 6, 20250.170.170.160.160.16-3.03%233,600
Nov 5, 20250.180.180.170.170.17-5.71%73,298
Nov 4, 20250.200.200.180.180.18-2.78%29,500
Nov 3, 20250.190.190.180.180.18-7.69%194,004
Oct 31, 20250.200.200.190.200.20-4.88%11,500
Oct 30, 20250.190.210.190.210.217.89%26,300
Oct 29, 20250.190.190.180.190.19-2.56%23,613
Oct 28, 20250.190.200.190.200.202.63%11,099
Oct 27, 20250.210.210.190.190.19-5.00%24,429
Oct 24, 20250.200.200.200.200.202.56%21,500
Oct 23, 20250.200.200.180.200.208.33%106,635
Oct 22, 20250.200.200.180.180.18-12.20%271,280
Oct 21, 20250.220.220.210.210.21-2.38%94,122
Oct 20, 20250.200.220.200.210.217.69%75,829
Oct 17, 20250.200.220.200.200.20-2.50%271,343
Oct 16, 20250.200.210.200.200.202.56%229,062
Oct 15, 20250.240.250.190.200.20-17.02%399,897
Oct 14, 20250.190.240.190.240.2434.29%1,385,550
Oct 10, 20250.170.180.170.180.182.94%34,913
Oct 9, 20250.180.180.170.170.17-8.11%128,077
Oct 8, 20250.180.190.180.190.192.78%8,200
Oct 7, 20250.190.190.180.180.18-5.26%161,511