Canadian Sec - Delayed Quote CAD

Nevada Organic Phosphate Inc. (NOP.CN)

0.0350

+0.0100

+(40.00%)

At close: April 16 at 9:30:00 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Apr 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	140,000
Apr 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	27,400
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Feb 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,176
Feb 19, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 18, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	57,000
Feb 14, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	492,000
Feb 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	8,194
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 31, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	50,000
Jan 30, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	7,008
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	104,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,260
Jan 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Jan 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 3, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	2,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	90,000
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	25,500
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,304
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	118,000
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	159,530
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,400
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	106,000
Oct 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	37,000
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,050
Oct 17, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	31,000
Oct 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Oct 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	40,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Oct 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Oct 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	113,000
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	21,756
Oct 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 30, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	74,000
Sep 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Sep 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 25, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	170,100
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,002
Sep 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	133,000
Sep 17, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	171,703
Sep 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	165,340
Sep 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	59,000
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Sep 5, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	65,200
Sep 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Sep 3, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	18,282
Aug 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 28, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	128,000
Aug 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	123,600
Aug 26, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	83,400
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,200
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	30,000
Aug 12, 2024	0.0400	0.0550	0.0400	0.0550	0.0550	202,500
Aug 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	112,000
Aug 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	4,500
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,500
Jul 29, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	17,350
Jul 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jul 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,060
Jul 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,000
Jul 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,250
Jul 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jul 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jul 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	63,500
Jul 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	41,500
Jul 8, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	209,000
Jul 5, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	200,000
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,075
Jul 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	186,000
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	260,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	32,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,030
Jun 13, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	61,000
Jun 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	11,000
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	70,000
Jun 5, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	135,000
Jun 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	117,005
Jun 3, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	47,000
May 31, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	232,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,039
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	62,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 27, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	138,000
May 24, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	152,000
May 23, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	156,000
May 22, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	103,000
May 21, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	170,000
May 17, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	192,040
May 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	74,200
May 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	85,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	235,001
May 10, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	51,000
May 9, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	282,700
May 8, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	38,000
May 7, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	96,529
May 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	63,000
May 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
May 2, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	51,100
May 1, 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	-

AXL.AX AXEL REE FPO [AXL]

0.0680

+3.03%

AMD.AX Arrow Minerals Limited

0.0230

-4.17%

IZN.V InZinc Mining Ltd.

0.0150

+50.00%

EVER.V Evergold Corp.

0.0250

+66.67%

AIS.AX Aeris Resources Limited

0.1850

+5.71%

MMI.AX Metro Mining Limited

0.0450

0.00%

JMS.AX Jupiter Mines Limited

0.1400

-3.45%

TK.V Tinka Resources Limited

0.0350

-30.00%

SPC.V SPC Nickel Corp.

0.0300

0.00%

COB.AX Cobalt Blue Holdings Limited

0.0660

-5.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nevada Organic Phosphate Inc. (NOP.CN)

Related Tickers