Nevada Lithium Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.405	0.405	0.380	0.390	0.390	29,966
2022-01-07	0.420	0.420	0.390	0.390	0.390	66,154
2022-01-06	0.410	0.420	0.410	0.420	0.420	39,709
2022-01-05	0.450	0.450	0.400	0.400	0.400	193,073
2022-01-04	0.400	0.440	0.400	0.440	0.440	137,354
2021-12-31	0.400	0.400	0.395	0.395	0.395	67,069
2021-12-30	0.425	0.425	0.385	0.390	0.390	45,143
2021-12-29	0.395	0.420	0.395	0.410	0.410	84,740
2021-12-24	0.385	0.410	0.385	0.390	0.390	97,010
2021-12-23	0.385	0.415	0.385	0.415	0.415	154,660
2021-12-22	0.410	0.410	0.385	0.385	0.385	122,615
2021-12-21	0.390	0.400	0.390	0.400	0.400	221,806
2021-12-20	0.405	0.405	0.385	0.400	0.400	88,001
2021-12-17	0.450	0.450	0.390	0.440	0.440	1,416,317
2021-12-16	0.410	0.425	0.380	0.405	0.405	223,940
2021-12-15	0.440	0.470	0.400	0.400	0.400	203,862
2021-12-14	0.480	0.480	0.435	0.435	0.435	84,150
2021-12-13	0.460	0.490	0.440	0.485	0.485	244,641
2021-12-10	0.510	0.510	0.435	0.450	0.450	297,687
2021-12-09	0.490	0.510	0.470	0.500	0.500	341,581
2021-12-08	0.460	0.480	0.440	0.480	0.480	408,509
2021-12-07	0.450	0.450	0.410	0.440	0.440	346,408
2021-12-06	0.460	0.460	0.420	0.430	0.430	181,012
2021-12-03	0.450	0.450	0.420	0.435	0.435	268,392
2021-12-02	0.430	0.430	0.400	0.415	0.415	258,569
2021-12-01	0.430	0.490	0.410	0.420	0.420	435,556
2021-11-30	0.420	0.420	0.385	0.400	0.400	150,035
2021-11-29	0.435	0.440	0.400	0.425	0.425	398,472
2021-11-26	0.450	0.460	0.410	0.420	0.420	200,526
2021-11-25	0.470	0.470	0.420	0.450	0.450	168,737
2021-11-24	0.490	0.490	0.450	0.480	0.480	189,890
2021-11-23	0.490	0.490	0.460	0.490	0.490	176,600
2021-11-22	0.480	0.500	0.465	0.490	0.490	231,641
2021-11-19	0.440	0.480	0.430	0.450	0.450	260,153
2021-11-18	0.490	0.490	0.430	0.440	0.440	155,753
2021-11-17	0.490	0.500	0.435	0.500	0.500	381,970
2021-11-16	0.520	0.520	0.485	0.490	0.490	270,791
2021-11-15	0.530	0.530	0.485	0.520	0.520	487,926
2021-11-12	0.550	0.550	0.510	0.530	0.530	204,463
2021-11-11	0.520	0.550	0.480	0.550	0.550	221,436
2021-11-10	0.540	0.550	0.530	0.550	0.550	263,106
2021-11-09	0.540	0.550	0.510	0.550	0.550	310,046
2021-11-08	0.560	0.570	0.530	0.540	0.540	445,466
2021-11-05	0.550	0.560	0.500	0.540	0.540	245,904
2021-11-04	0.560	0.560	0.540	0.540	0.540	162,485
2021-11-03	0.570	0.570	0.530	0.560	0.560	192,626
2021-11-02	0.600	0.600	0.550	0.590	0.590	404,856
2021-11-01	0.530	0.600	0.520	0.600	0.600	751,101
2021-10-29	0.490	0.530	0.470	0.500	0.500	264,267
2021-10-28	0.540	0.540	0.480	0.490	0.490	160,194
2021-10-27	0.610	0.610	0.510	0.530	0.530	346,689
2021-10-26	0.750	0.780	0.520	0.610	0.610	1,361,172
2021-10-25	0.630	0.700	0.620	0.700	0.700	694,557
2021-10-22	0.560	0.580	0.520	0.580	0.580	618,328
2021-10-21	0.460	0.530	0.375	0.500	0.500	388,125
2021-10-20	0.440	0.450	0.385	0.435	0.435	196,396
2021-10-19	0.450	0.450	0.420	0.435	0.435	134,734
2021-10-18	0.520	0.560	0.450	0.450	0.450	183,632
2021-10-15	0.640	0.640	0.500	0.500	0.500	229,189
2021-10-14	0.495	0.620	0.470	0.580	0.580	472,877

← NewerPage 21 of 21 · 1,260 trading days

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.