Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Noram Lithium Corp. (N7R.F)

Compare
0.0592
+0.0016
+(2.78%)
At close: February 21 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.05760.05920.05760.05920.0592-
Feb 20, 20250.05760.05760.05760.05760.0576-
Feb 19, 20250.05760.05760.05760.05760.05766,000
Feb 18, 20250.05760.05760.05760.05760.0576650
Feb 17, 20250.03760.06300.03760.06300.06304,000
Feb 14, 20250.05560.05760.05560.05760.0576-
Feb 13, 20250.05840.05840.05540.05560.0556-
Feb 12, 20250.05840.05920.05840.05920.0592-
Feb 11, 20250.06020.06020.05820.05840.05842,000
Feb 10, 20250.06120.06520.05700.05700.05702,200
Feb 7, 20250.06520.06520.06120.06120.0612-
Feb 6, 20250.06520.06520.06520.06520.0652-
Feb 5, 20250.06520.06520.06520.06520.0652-
Feb 4, 20250.06520.06560.06520.06560.0656-
Feb 3, 20250.06500.06500.06120.06120.06129,000
Jan 31, 20250.06500.06500.06120.06120.0612-
Jan 30, 20250.06500.06500.05840.06120.0612-
Jan 29, 20250.06500.06500.06500.06500.06503,000
Jan 28, 20250.06500.07540.06500.06500.065021,000
Jan 27, 20250.06220.06500.06200.06500.065015,000
Jan 24, 20250.06240.06240.05820.05820.0582-
Jan 23, 20250.05920.06060.05920.06060.06065,000
Jan 22, 20250.05900.05900.05160.05900.0590-
Jan 21, 20250.05900.05900.05880.05900.059021,093
Jan 20, 20250.05540.07180.05540.05920.05923,300
Jan 17, 20250.06520.06520.06520.06520.0652-
Jan 16, 20250.05560.06520.05560.06520.0652-
Jan 15, 20250.06020.06520.06020.06520.06521,000
Jan 14, 20250.05940.06220.05900.06020.06022,000
Jan 13, 20250.06520.07000.06520.07000.0700-
Jan 10, 20250.06820.06820.06520.06640.0664-
Jan 9, 20250.06720.06820.06640.06640.0664-
Jan 8, 20250.06620.06820.06620.06640.0664-
Jan 7, 20250.06920.07040.06620.06620.0662-
Jan 6, 20250.06520.06720.06120.06720.0672-
Jan 3, 20250.06320.06520.06320.06520.0652-
Jan 2, 20250.06060.06220.05160.06220.06223,200
Dec 30, 20240.05560.05620.05560.05620.0562-
Dec 27, 20240.05520.05540.05520.05540.0554-
Dec 23, 20240.06060.06060.05520.05520.05526,600
Dec 20, 20240.06060.07100.06060.06060.06066,300
Dec 19, 20240.06020.06020.06020.06020.0602-
Dec 18, 20240.06020.06060.05720.06060.0606-
Dec 17, 20240.05820.06880.05820.06020.06023,633
Dec 16, 20240.06100.06100.05580.05580.055841,000
Dec 13, 20240.06100.06120.05600.05600.05602,000
Dec 12, 20240.06220.06220.05280.05280.0528-
Dec 11, 20240.06020.06100.06020.06100.06101,025
Dec 10, 20240.06560.07920.05740.05800.058050,500
Dec 9, 20240.07060.07980.06120.07460.07469,500
Dec 6, 20240.07020.07120.06620.06820.06829,000
Dec 5, 20240.07220.07600.07100.07100.0710-
Dec 4, 20240.08020.08020.07640.07680.0768-
Dec 3, 20240.07760.08300.07700.07700.077024,000
Dec 2, 20240.07580.07960.07580.07960.0796-
Nov 29, 20240.07540.07880.07540.07880.0788200
Nov 28, 20240.07740.07740.07640.07640.0764-
Nov 27, 20240.07480.07480.07480.07480.0748-
Nov 26, 20240.07120.07300.06600.07300.0730-
Nov 25, 20240.07220.07220.06680.06680.0668-
Nov 22, 20240.07200.08000.07200.08000.080012,000
Nov 21, 20240.07160.07160.06700.06700.0670-
Nov 20, 20240.07120.07120.07120.07120.0712-
Nov 19, 20240.07200.07900.06620.06620.06625,000
Nov 18, 20240.07080.07200.07080.07200.0720-
Nov 15, 20240.07200.07200.07200.07200.0720-
Nov 14, 20240.07200.07200.07200.07200.0720-
Nov 13, 20240.07100.07100.06600.07000.0700-
Nov 12, 20240.07100.07920.06620.06620.06622,000
Nov 11, 20240.07400.07900.07400.07900.07905,000
Nov 8, 20240.07360.07360.06860.06860.0686-
Nov 7, 20240.07700.07700.07700.07700.0770-
Nov 6, 20240.07700.07700.07200.07200.0720-
Nov 5, 20240.07600.07600.07100.07600.0760-
Nov 4, 20240.07920.07920.07900.07900.0790-
Nov 1, 20240.08000.09000.08000.08540.08545,500
Oct 31, 20240.07940.07940.07900.07900.0790-
Oct 30, 20240.07960.07960.07900.07900.0790-
Oct 29, 20240.08000.08000.07840.07840.0784-
Oct 28, 20240.07900.07900.07900.07900.0790-
Oct 25, 20240.08340.08340.08340.08340.0834-
Oct 24, 20240.08400.08400.07840.07840.07842,000
Oct 23, 20240.08380.08380.08380.08380.0838-
Oct 22, 20240.08360.08360.07880.07880.0788-
Oct 21, 20240.07680.07860.07520.07860.0786-
Oct 18, 20240.08100.09000.06520.06520.06527,500
Oct 17, 20240.07700.08040.07700.08040.0804-
Oct 16, 20240.08000.09000.07180.07220.07222,500
Oct 15, 20240.10000.10000.07500.07500.075017,000
Oct 14, 20240.10000.10000.10000.10000.10003,000
Oct 11, 20240.09000.09000.09000.09000.0900-
Oct 10, 20240.08340.09000.08340.09000.0900-
Oct 9, 20240.08360.08360.07840.07840.0784-
Oct 8, 20240.09000.09000.08000.08000.0800-
Oct 7, 20240.08060.08060.07540.07540.0754-
Oct 4, 20240.07180.07900.07180.07900.0790-
Oct 3, 20240.08740.08740.08220.08220.0822-
Oct 2, 20240.08060.08060.08060.08060.0806-
Oct 1, 20240.08400.08400.07520.07540.0754-
Sep 30, 20240.09020.10800.07460.10800.108010,150
Sep 27, 20240.07160.11450.07160.07460.07466,000
Sep 26, 20240.08000.08200.08000.08200.0820-
Sep 25, 20240.08500.08720.08400.08400.0840-
Sep 24, 20240.08000.09320.08000.08500.0850-
Sep 23, 20240.08260.08260.07800.07800.0780-
Sep 20, 20240.08500.08500.08500.08500.0850-
Sep 19, 20240.09000.09000.08500.08500.0850-
Sep 18, 20240.08600.08600.08600.08600.0860-
Sep 17, 20240.08500.08600.08500.08600.0860-
Sep 16, 20240.08300.08600.08300.08600.0860-
Sep 13, 20240.08640.11450.08640.11450.11451,000
Sep 12, 20240.08700.10000.08160.08160.08164,000
Sep 11, 20240.10000.10000.09520.09520.0952-
Sep 10, 20240.09360.09500.09360.09500.0950-
Sep 9, 20240.09320.12000.09180.09180.091810,000
Sep 6, 20240.09000.11800.08480.08820.08823,000
Sep 5, 20240.09360.13150.08500.08500.08503,000
Sep 4, 20240.10000.10000.08860.08860.0886-
Sep 3, 20240.08360.12700.08360.10000.100012,048
Sep 2, 20240.08360.08360.08360.08360.0836-
Aug 30, 20240.08720.09220.08720.09220.0922-
Aug 29, 20240.10200.10200.09220.09220.0922-
Aug 28, 20240.10250.11000.10250.11000.1100-
Aug 27, 20240.08500.08900.08500.08900.0890-
Aug 26, 20240.09500.09800.09500.09800.0980-
Aug 23, 20240.10000.10200.10000.10200.10205,000
Aug 22, 20240.10000.11000.10000.11000.11002,453
Aug 21, 20240.09000.11450.09000.10500.1050-
Aug 20, 20240.10600.11400.10600.11050.1105-
Aug 19, 20240.10600.11100.10400.11100.1110-
Aug 16, 20240.11250.11750.11100.11100.1110-
Aug 15, 20240.11250.11800.11250.11750.1175-
Aug 14, 20240.11250.11700.11250.11700.1170-
Aug 13, 20240.11300.11750.11300.11750.1175-
Aug 12, 20240.15000.15000.11850.11850.11851,000
Aug 9, 20240.12350.12850.12350.12500.12503,000
Aug 8, 20240.11300.13200.11300.12850.1285-
Aug 7, 20240.11300.11300.10850.10850.1085-
Aug 6, 20240.11200.14500.11200.14500.145018,000
Aug 5, 20240.09600.13000.09600.13000.130038,000
Aug 2, 20240.11150.12050.11150.12050.1205-
Aug 1, 20240.12050.13250.12050.13200.1320-
Jul 31, 20240.13000.13000.12200.12550.1255-
Jul 30, 20240.14000.14200.13500.13550.1355-
Jul 29, 20240.13650.14850.13650.14500.1450-
Jul 26, 20240.13350.14800.13150.14150.1415-
Jul 25, 20240.13350.13850.13350.13850.1385-
Jul 24, 20240.13000.15000.13000.13850.138513,249
Jul 23, 20240.15000.15550.13600.13600.136017,750
Jul 22, 20240.15750.15750.15750.15750.1575-
Jul 19, 20240.15400.16250.15400.16250.1625-
Jul 18, 20240.15700.16250.15700.16250.1625-
Jul 17, 20240.15450.20100.15450.16200.162030
Jul 16, 20240.15800.16300.15800.16300.1630-
Jul 15, 20240.15500.16300.15500.16300.1630-
Jul 12, 20240.14900.15650.14900.15650.1565-
Jul 11, 20240.13900.18250.13900.15350.153515,000
Jul 10, 20240.16300.16750.16300.16450.16451,200
Jul 9, 20240.15600.18850.15600.16800.16802,000
Jul 8, 20240.17000.21300.17000.18000.18007,110
Jul 5, 20240.17700.17700.17450.17450.17458,000
Jul 4, 20240.16700.18200.16700.18200.18202,000
Jul 3, 20240.16050.16850.16050.16850.1685-
Jul 2, 20240.16650.17200.16650.17200.1720-
Jul 1, 20240.16700.17250.16700.17250.1725-
Jun 28, 20240.16400.16950.16400.16950.1695-
Jun 27, 20240.17100.18250.16900.16900.16902,620
Jun 26, 20240.16150.18300.16150.17650.1765-
Jun 25, 20240.16500.17300.16500.16600.1660-
Jun 24, 20240.18900.22000.16250.16250.16257,000
Jun 21, 20240.22600.26700.21100.21100.211010,800
Jun 20, 20240.19050.25400.19050.22700.227052,600
Jun 19, 20240.16350.20300.16350.18850.188515,000
Jun 18, 20240.14000.21200.14000.16500.16505,500
Jun 17, 20240.12000.15750.12000.13750.137515,000
Jun 14, 20240.09200.10400.09200.10400.1040-
Jun 13, 20240.07100.12950.07100.12950.12957,500
Jun 12, 20240.06000.07600.06000.07600.0760-
Jun 11, 20240.06000.06100.06000.06100.0610-
Jun 10, 20240.06000.08600.06000.08600.08603,000
Jun 7, 20240.06000.06580.06000.06580.0658-
Jun 6, 20240.06000.08200.06000.08200.0820-
Jun 5, 20240.05400.09900.05400.09240.09249,000
Jun 4, 20240.06000.06000.06000.06000.0600-
Jun 3, 20240.06500.10100.06500.10100.10102,360
May 31, 20240.10100.10100.05620.06420.064298,000
May 30, 20240.08400.09000.05580.05580.055810,000
May 29, 20240.08400.08400.07940.07940.0794-
May 28, 20240.08400.09000.08400.09000.0900-
May 27, 20240.09100.09140.09100.09140.091436
May 24, 20240.08100.11000.08100.11000.1100980
May 23, 20240.10150.11000.10150.11000.11001,000
May 22, 20240.09000.09000.09000.09000.0900-
May 21, 20240.08140.10000.08140.09700.097015,000
May 20, 20240.08140.08140.08140.08140.0814-
May 17, 20240.09160.09660.09160.09320.0932-
May 16, 20240.09140.09660.09140.09660.0966-
May 15, 20240.08840.09660.08840.09660.0966-
May 14, 20240.10500.10500.10500.10500.1050-
May 13, 20240.10000.10000.09340.09340.0934-
May 10, 20240.08860.08860.08860.08860.0886-
May 9, 20240.09200.10000.09200.10000.1000-
May 8, 20240.09840.10050.09360.09360.0936-
May 7, 20240.10200.11350.10200.11350.1135-
May 6, 20240.10200.10400.10200.10400.1040-
May 3, 20240.09600.10200.09600.10200.1020-
May 2, 20240.09220.10100.09220.10100.1010-
Apr 30, 20240.08920.13350.08920.09740.09742,000
Apr 29, 20240.09620.10150.09620.10150.1015-
Apr 26, 20240.09280.10450.09280.10450.1045-
Apr 25, 20240.10400.10400.09740.09760.0976-
Apr 24, 20240.10500.11000.10500.11000.1100-
Apr 23, 20240.11550.11550.10150.10450.1045-
Apr 22, 20240.11000.13850.11000.11550.11552,000
Apr 19, 20240.11650.12800.11650.12150.12153,375
Apr 18, 20240.10250.11450.10250.11450.1145-
Apr 17, 20240.10950.11450.10950.11100.1110-
Apr 16, 20240.11650.12100.11650.11800.1180-
Apr 15, 20240.12100.12200.11500.12150.1215-
Apr 12, 20240.10950.12150.10950.12150.1215-
Apr 11, 20240.10950.11450.10950.11450.1145-
Apr 10, 20240.12000.13000.11450.11450.114510,000
Apr 9, 20240.12000.13000.12000.13000.130010,000
Apr 8, 20240.11000.11400.11000.11400.11401,000
Apr 5, 20240.10250.11400.10250.10750.1075-
Apr 4, 20240.10650.11100.10650.10750.10752,000
Apr 3, 20240.10300.11150.10300.11100.1110-
Apr 2, 20240.10350.11500.10350.10800.1080-
Mar 28, 20240.09580.13100.09420.09860.098625,105
Mar 27, 20240.11100.11100.10750.10750.1075-
Mar 26, 20240.10900.10900.10900.10900.1090-
Mar 25, 20240.11600.12100.10750.10750.1075-
Mar 22, 20240.11300.15450.10900.10900.10902,170
Mar 21, 20240.11200.11450.11200.11450.1145-
Mar 20, 20240.11200.11200.11200.11200.1120-
Mar 19, 20240.11600.11600.11600.11600.1160-
Mar 18, 20240.11200.11400.11200.11400.1140-
Mar 15, 20240.13000.13050.11500.11500.11507,500
Mar 14, 20240.11600.13000.11600.13000.130083,000
Mar 13, 20240.11600.12050.11600.12050.1205-
Mar 12, 20240.11600.15550.11600.12050.1205600
Mar 11, 20240.12100.12100.12050.12050.1205-
Mar 8, 20240.12200.12400.12200.12400.1240-
Mar 7, 20240.12950.12950.12750.12750.127532,786
Mar 6, 20240.11550.13450.11550.13450.1345-
Mar 5, 20240.12900.17100.12050.12050.120514,500
Mar 4, 20240.12250.13100.12250.13100.13105,000
Mar 1, 20240.11650.13450.11650.12800.12806,000
Feb 29, 20240.11600.14800.11600.12150.12158,700
Feb 28, 20240.09260.12100.09260.12100.1210-
Feb 27, 20240.10200.11500.09000.09740.097446,600
Feb 26, 20240.08940.08940.08940.08940.0894-
Feb 23, 20240.08980.12000.08980.09460.0946500
Feb 22, 20240.10000.13000.09460.09460.094622,923
Feb 21, 20240.09640.10500.09640.10500.1050-

Related Tickers

3F9.F Fancamp Exploration Ltd.
0.0440
0.00%
 
HRJ1.F Sienna Resources Inc.
0.0220
+17.02%
 
O5K.F Arctic Fox Lithium Corp.
0.0035
0.00%
 
HL2.F Frontier Lithium Inc.
0.3565
+5.63%
 
NIOCF Nio Strategic Metals Inc.
0.0250
0.00%
 
EP.V Empire Metals Corp.
0.0550
0.00%
 
AA3.MU Vortex Energy Corp
0.0678
+67.00%
 
AA3.SG Vortex Energy Corp
0.0351
0.00%
 
NM5.BE Nickel Industries Ltd
0.4620
-5.71%
 
STH.V Stelmine Canada Ltd.
0.0150
0.00%