Nevada Lithium Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.240	0.255	0.240	0.245	0.245	91,439
2022-04-04	0.255	0.255	0.220	0.230	0.230	91,634
2022-04-01	0.250	0.255	0.240	0.245	0.245	132,952
2022-03-31	0.240	0.250	0.240	0.250	0.250	85,546
2022-03-30	0.260	0.260	0.240	0.240	0.240	97,241
2022-03-29	0.260	0.270	0.255	0.255	0.255	182,832
2022-03-28	0.260	0.265	0.255	0.265	0.265	102,207
2022-03-25	0.255	0.260	0.255	0.255	0.255	131,595
2022-03-24	0.255	0.260	0.250	0.260	0.260	93,240
2022-03-23	0.260	0.260	0.255	0.260	0.260	64,430
2022-03-22	0.265	0.265	0.250	0.260	0.260	51,500
2022-03-21	0.250	0.250	0.245	0.250	0.250	57,406
2022-03-18	0.250	0.250	0.250	0.250	0.250	18,621
2022-03-17	0.245	0.260	0.235	0.260	0.260	55,850
2022-03-16	0.255	0.255	0.240	0.240	0.240	37,000
2022-03-15	0.255	0.255	0.240	0.250	0.250	9,640
2022-03-14	0.250	0.255	0.250	0.255	0.255	160,001
2022-03-11	0.255	0.255	0.250	0.250	0.250	73,886
2022-03-10	0.250	0.270	0.240	0.270	0.270	97,017
2022-03-09	0.250	0.260	0.225	0.260	0.260	365,659
2022-03-08	0.280	0.280	0.255	0.270	0.270	33,458
2022-03-07	0.265	0.280	0.265	0.270	0.270	118,200
2022-03-04	0.270	0.270	0.270	0.270	0.270	0
2022-03-03	0.270	0.270	0.270	0.270	0.270	5,512
2022-03-02	0.270	0.270	0.260	0.260	0.260	25,771
2022-03-01	0.295	0.295	0.270	0.275	0.275	53,792
2022-02-28	0.280	0.285	0.270	0.285	0.285	109,521
2022-02-25	0.295	0.300	0.280	0.280	0.280	189,185
2022-02-24	0.300	0.300	0.260	0.280	0.280	95,799
2022-02-23	0.340	0.340	0.320	0.320	0.320	44,615
2022-02-22	0.350	0.350	0.340	0.340	0.340	3,034
2022-02-18	0.360	0.360	0.340	0.340	0.340	16,604
2022-02-17	0.370	0.370	0.350	0.350	0.350	42,799
2022-02-16	0.340	0.370	0.340	0.360	0.360	23,158
2022-02-15	0.330	0.340	0.330	0.330	0.330	18,768
2022-02-14	0.345	0.345	0.325	0.325	0.325	32,673
2022-02-11	0.350	0.350	0.335	0.335	0.335	73,287
2022-02-10	0.365	0.365	0.360	0.360	0.360	8,399
2022-02-09	0.365	0.365	0.360	0.360	0.360	22,301
2022-02-08	0.355	0.365	0.355	0.365	0.365	25,388
2022-02-07	0.345	0.350	0.340	0.350	0.350	11,471
2022-02-04	0.350	0.350	0.340	0.340	0.340	54,234
2022-02-03	0.375	0.380	0.350	0.350	0.350	22,722
2022-02-02	0.365	0.365	0.355	0.355	0.355	58,196
2022-02-01	0.375	0.380	0.365	0.370	0.370	84,984
2022-01-31	0.370	0.380	0.350	0.380	0.380	34,631
2022-01-28	0.375	0.375	0.350	0.360	0.360	28,762
2022-01-27	0.350	0.350	0.330	0.350	0.350	128,252
2022-01-26	0.385	0.385	0.360	0.370	0.370	16,314
2022-01-25	0.330	0.370	0.330	0.370	0.370	106,920
2022-01-24	0.355	0.355	0.300	0.335	0.335	308,968
2022-01-21	0.380	0.380	0.355	0.360	0.360	73,390
2022-01-20	0.365	0.380	0.360	0.380	0.380	92,618
2022-01-19	0.385	0.400	0.360	0.370	0.370	158,987
2022-01-18	0.400	0.400	0.380	0.390	0.390	61,007
2022-01-17	0.395	0.420	0.395	0.420	0.420	31,150
2022-01-14	0.410	0.410	0.395	0.405	0.405	69,721
2022-01-13	0.395	0.420	0.390	0.415	0.415	102,246
2022-01-12	0.400	0.400	0.380	0.400	0.400	118,743
2022-01-11	0.390	0.400	0.375	0.400	0.400	104,128

← NewerPage 20 of 21 · 1,260 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.