Nevada Organic Phosphate Inc. (NOP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0600

0.0000

(0.00%)

At close: 11:41AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
May 02, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	51,100
May 01, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	315,000
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	41,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,500
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,950
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Apr 11, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	418,125
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,000
Apr 09, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	21,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,329
Apr 05, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	255,016
Apr 04, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	100,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,200
Apr 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	141,000
Mar 28, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	103,000
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	52,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	54,950
Mar 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	149,000
Mar 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	96,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,500
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,000
Mar 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	11,010
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	129,057
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	71,000
Feb 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	75,000
Feb 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	232,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Feb 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	62,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Feb 07, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	27,190
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,401
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,125
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	60,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 22, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	31,500
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	53,200
Jan 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	162,012
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	110,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,008
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	31,000
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,500
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	14,000
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
Dec 29, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	75,000
Dec 28, 2023	0.0450	0.0450	0.0300	0.0350	0.0350	80,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Dec 22, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	52,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	284,000
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 12, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	26,300
Dec 11, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	244,245
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,016.02+2,547.05(+3.02%)

Nevada Organic Phosphate Inc. (NOP.CN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,016.02
+2,547.05(+3.02%)