NOA Lithium Brines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.450	0.450	0.430	0.430	0.430	45,500
2023-09-12	0.450	0.450	0.430	0.450	0.450	36,500
2023-09-11	0.430	0.460	0.430	0.460	0.460	21,000
2023-09-08	0.440	0.450	0.440	0.450	0.450	14,000
2023-09-07	0.460	0.460	0.460	0.460	0.460	14,700
2023-09-06	0.440	0.500	0.440	0.475	0.475	222,200
2023-09-05	0.420	0.420	0.400	0.400	0.400	21,120
2023-09-01	0.440	0.440	0.420	0.420	0.420	15,500
2023-08-31	0.435	0.435	0.430	0.430	0.430	2,000
2023-08-30	0.430	0.430	0.430	0.430	0.430	29,000
2023-08-29	0.410	0.410	0.410	0.410	0.410	53,000
2023-08-28	0.440	0.440	0.420	0.420	0.420	8,859
2023-08-25	0.450	0.450	0.440	0.440	0.440	3,000
2023-08-24	0.450	0.460	0.450	0.460	0.460	19,000
2023-08-23	0.440	0.450	0.440	0.450	0.450	12,000
2023-08-22	0.475	0.475	0.420	0.420	0.420	35,500
2023-08-21	0.460	0.460	0.410	0.440	0.440	185,500
2023-08-18	0.460	0.460	0.440	0.440	0.440	42,000
2023-08-17	0.445	0.455	0.440	0.455	0.455	88,334
2023-08-16	0.450	0.450	0.440	0.450	0.450	54,000
2023-08-15	0.450	0.450	0.450	0.450	0.450	14,000
2023-08-14	0.450	0.450	0.440	0.445	0.445	34,012
2023-08-11	0.440	0.450	0.440	0.450	0.450	29,611
2023-08-10	0.460	0.475	0.430	0.450	0.450	35,000
2023-08-09	0.460	0.460	0.450	0.450	0.450	44,500
2023-08-08	0.470	0.470	0.460	0.460	0.460	47,020
2023-08-04	0.480	0.490	0.460	0.460	0.460	20,500
2023-08-03	0.480	0.480	0.450	0.480	0.480	40,000
2023-08-02	0.460	0.470	0.450	0.470	0.470	53,000
2023-08-01	0.470	0.470	0.470	0.470	0.470	0
2023-07-31	0.520	0.550	0.470	0.470	0.470	62,250
2023-07-28	0.480	0.495	0.460	0.495	0.495	89,501
2023-07-27	0.460	0.475	0.450	0.470	0.470	63,000
2023-07-26	0.470	0.495	0.440	0.495	0.495	102,000
2023-07-25	0.465	0.465	0.450	0.460	0.460	101,000
2023-07-24	0.430	0.470	0.420	0.465	0.465	61,000
2023-07-21	0.430	0.430	0.420	0.420	0.420	7,500
2023-07-20	0.435	0.440	0.420	0.435	0.435	66,408
2023-07-19	0.490	0.495	0.435	0.435	0.435	96,761
2023-07-18	0.500	0.500	0.490	0.495	0.495	36,105
2023-07-17	0.500	0.500	0.500	0.500	0.500	4,125
2023-07-14	0.530	0.530	0.470	0.520	0.520	97,400
2023-07-13	0.530	0.540	0.530	0.540	0.540	7,500
2023-07-12	0.560	0.560	0.530	0.530	0.530	4,555
2023-07-11	0.550	0.550	0.520	0.540	0.540	184,010
2023-07-10	0.540	0.540	0.540	0.540	0.540	3,000
2023-07-07	0.540	0.540	0.490	0.520	0.520	180,239
2023-07-06	0.620	0.620	0.560	0.560	0.560	49,000
2023-07-05	0.560	0.650	0.560	0.630	0.630	208,250
2023-07-04	0.640	0.640	0.540	0.540	0.540	61,529
2023-06-30	0.640	0.660	0.630	0.650	0.650	30,855
2023-06-29	0.700	0.700	0.650	0.650	0.650	15,000
2023-06-28	0.730	0.730	0.700	0.720	0.720	22,532
2023-06-27	0.680	0.900	0.680	0.750	0.750	108,112
2023-06-26	0.640	0.700	0.640	0.660	0.660	36,200
2023-06-23	0.570	0.630	0.570	0.630	0.630	53,020
2023-06-22	0.570	0.630	0.560	0.600	0.600	78,500
2023-06-21	0.510	0.510	0.500	0.510	0.510	14,000
2023-06-20	0.510	0.510	0.500	0.500	0.500	8,500
2023-06-19	0.500	0.530	0.500	0.530	0.530	22,000

← NewerPage 14 of 16 · 914 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.