Skip to main content
Nevada Lithium Resources Inc. (TSXV:NVLH)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.005 (2.86%)
At close: Dec 5, 2025

Nevada Lithium Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.180.190.180.190.192.70%141,620
Oct 3, 20250.180.190.180.190.192.78%110,000
Oct 2, 20250.180.180.170.180.18-135,540
Oct 1, 20250.180.190.170.180.1812.50%573,940
Sep 30, 20250.180.180.160.160.16-8.57%43,000
Sep 29, 20250.170.180.170.180.18-2.78%161,101
Sep 26, 20250.180.190.170.180.18-2.70%301,205
Sep 25, 20250.180.190.170.190.192.78%303,394
Sep 24, 20250.150.190.150.180.1828.57%1,457,976
Sep 22, 20250.150.150.140.140.14-19,422
Sep 19, 20250.140.150.140.140.143.70%24,000
Sep 18, 20250.130.140.130.140.148.00%70,500
Sep 17, 20250.140.140.130.130.13-3.85%184,490
Sep 16, 20250.130.130.130.130.13-7,633
Sep 15, 20250.130.130.130.130.13-31,200
Sep 12, 20250.130.130.130.130.13-16,410
Sep 11, 20250.130.130.130.130.134.00%27,134
Sep 10, 20250.130.130.130.130.13-3.85%40,500
Sep 9, 20250.130.130.130.130.13-30,941
Sep 8, 20250.130.140.130.130.134.00%108,501
Sep 5, 20250.130.130.120.130.13-3.85%41,000
Sep 4, 20250.130.130.130.130.13-23,415
Sep 3, 20250.140.140.130.130.13-35,500
Sep 2, 20250.140.140.130.130.13-3.70%67,400
Aug 29, 20250.140.140.140.140.14-3,500
Aug 28, 20250.140.140.140.140.14-6.90%147,600
Aug 27, 20250.130.150.130.150.153.57%2,171
Aug 26, 20250.140.140.140.140.143.70%3,760
Aug 25, 20250.150.150.140.140.14-3.57%6,000
Aug 22, 20250.140.140.140.140.14-4,600
Aug 21, 20250.140.140.140.140.14-3.45%10,500
Aug 20, 20250.150.150.150.150.15-2,100
Aug 19, 20250.140.150.140.150.153.57%6,000
Aug 18, 20250.140.140.140.140.14-6.67%766
Aug 15, 20250.150.150.140.150.157.14%46,000
Aug 14, 20250.150.150.140.140.14-6.67%37,500
Aug 13, 20250.160.160.150.150.15-35,266
Aug 12, 20250.160.160.150.150.15-3.23%95,000
Aug 11, 20250.160.160.160.160.16-88,988
Aug 8, 20250.160.170.150.160.163.33%298,852
Aug 7, 20250.130.150.130.150.1511.11%135,500
Aug 6, 20250.130.160.120.140.14-392,751
Aug 5, 20250.140.140.140.140.143.85%26,000
Aug 1, 20250.130.130.130.130.138.33%1,500
Jul 31, 20250.120.120.120.120.12-4.00%1,897
Jul 30, 20250.130.130.130.130.13-3.85%35,750
Jul 29, 20250.130.130.130.130.134.00%33,500
Jul 28, 20250.130.130.130.130.13-3.85%31,000
Jul 25, 20250.130.130.130.130.13-3.70%61,500
Jul 24, 20250.140.140.140.140.148.00%27,000
Jul 23, 20250.140.140.130.130.13-10.71%5,000
Jul 22, 20250.130.140.130.140.143.70%29,678
Jul 21, 20250.140.140.140.140.14-2,000
Jul 17, 20250.140.140.130.140.14-51,251
Jul 16, 20250.130.140.130.140.143.85%50,000
Jul 15, 20250.130.130.130.130.134.00%500
Jul 14, 20250.130.130.130.130.13-57,702
Jul 11, 20250.130.130.130.130.134.17%5,500
Jul 10, 20250.120.120.120.120.12-7.69%15,500