TSXV - Free Realtime Quote CAD

Nevada Lithium Resources Inc. (NVLH.V)

0.1650
+0.0050
+(3.13%)
As of 9:30:00 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.16500.16500.16500.16500.16505,000
May 8, 20250.16000.16000.16000.16000.16001,500
May 7, 20250.15500.15500.15500.15500.155020,364
May 6, 20250.15500.15500.15000.15000.150065,500
May 5, 20250.16000.17000.16000.16500.165052,500
May 2, 20250.15000.15000.15000.15000.150023,207
May 1, 20250.14500.15000.14000.15000.150040,500
Apr 30, 20250.14000.14000.14000.14000.1400500
Apr 29, 20250.15000.15500.14000.15000.150061,500
Apr 28, 20250.16000.16000.15000.15000.15006,000
Apr 25, 20250.16000.16000.16000.16000.160027,536
Apr 24, 20250.14500.16000.14500.16000.160078,968
Apr 23, 20250.14000.14500.13500.14500.1450176,000
Apr 22, 20250.14500.14500.14500.14500.1450-
Apr 21, 20250.14500.15500.14000.14500.1450104,600
Apr 17, 20250.13500.16000.13500.16000.160026,800
Apr 16, 20250.17000.17000.15000.15000.150092,500
Apr 15, 20250.16000.17000.16000.16500.165012,103
Apr 14, 20250.17000.17000.16000.16000.160051,350
Apr 11, 20250.16000.16000.16000.16000.1600-
Apr 10, 20250.14000.16000.14000.16000.16002,500
Apr 9, 20250.16500.16500.14500.15000.150016,100
Apr 8, 20250.14500.15000.12500.15000.150079,520
Apr 7, 20250.14500.15500.14000.15000.150030,000
Apr 4, 20250.16500.16500.16500.16500.16509,600
Apr 3, 20250.14000.16000.14000.16000.160092,083
Apr 2, 20250.15500.15500.14500.14500.145045,075
Apr 1, 20250.16000.16500.16000.16500.165039,400
Mar 31, 20250.14500.17000.14000.16500.165068,210
Mar 28, 20250.15000.15500.13500.14000.1400138,500
Mar 27, 20250.17000.17000.16000.16000.1600102,500
Mar 26, 20250.17000.17000.17000.17000.17004,038
Mar 25, 20250.16500.16500.16000.16000.16005,500
Mar 24, 20250.16500.17000.16500.16500.165036,560
Mar 21, 20250.17000.17000.16500.16500.165058,077
Mar 20, 20250.17000.17000.16500.17000.170011,500
Mar 19, 20250.17500.17500.17500.17500.17501,882
Mar 18, 20250.17000.17000.16500.16500.165011,000
Mar 17, 20250.18000.18000.18000.18000.1800-
Mar 14, 20250.17500.18500.17000.18000.180020,104
Mar 13, 20250.16000.17000.16000.17000.170033,396
Mar 12, 20250.17000.17000.17000.17000.17001,000
Mar 11, 20250.18000.18000.18000.18000.18001,632
Mar 10, 20250.16500.17500.16500.16500.165043,250
Mar 7, 20250.16500.16500.15000.16000.1600311,608
Mar 6, 20250.18000.18000.18000.18000.18005,000
Mar 5, 20250.18000.18000.18000.18000.1800-
Mar 4, 20250.17750.18000.17750.18000.180011,026
Mar 3, 20250.17000.19500.17000.18000.180057,000
Feb 28, 20250.18500.19500.17500.18000.180086,900
Feb 27, 20250.22000.22000.20000.20000.2000145,275
Feb 26, 20250.20000.21500.20000.21500.215094,441
Feb 25, 20250.18500.20000.18500.20000.2000106,000
Feb 24, 20250.20500.21000.19500.20000.200066,184
Feb 21, 20250.20500.21000.19500.21000.210030,000
Feb 20, 20250.21000.21000.21000.21000.21007,500
Feb 19, 20250.20000.20000.19000.19000.190011,500
Feb 18, 20250.21000.23000.20000.20000.200094,428
Feb 14, 20250.21500.24000.21500.23000.230048,956
Feb 13, 20250.21000.21000.19500.20500.205056,500
Feb 12, 20250.23500.23500.22000.22000.220031,856
Feb 11, 20250.23500.25500.23500.24000.240019,500
Feb 10, 20250.24500.24500.23500.24000.240010,000
Feb 7, 20250.25500.25500.25000.25500.255030,424
Feb 6, 20250.24000.25000.23500.25000.250032,276
Feb 5, 20250.23000.25000.23000.24500.245019,700
Feb 4, 20250.22000.25500.22000.25500.255091,000
Feb 3, 20250.19000.25500.19000.25000.2500393,880
Jan 31, 20250.24500.26000.24500.26000.260019,824
Jan 30, 20250.25000.26250.25000.25500.25505,500
Jan 29, 20250.25000.26500.25000.25000.250021,400
Jan 28, 20250.27000.27000.25000.26500.265038,501
Jan 27, 20250.26000.27000.23500.27000.270052,890
Jan 24, 20250.26500.27500.26500.27500.275082,752
Jan 23, 20250.24000.26500.24000.26500.2650201,743
Jan 22, 20250.25000.25000.24000.25000.250065,148
Jan 21, 20250.27500.27500.24000.25000.2500472,700
Jan 20, 20250.28000.28500.24500.27000.2700286,622
Jan 17, 20250.27000.28000.27000.28000.280089,500
Jan 16, 20250.27500.28000.26000.26500.2650126,505
Jan 15, 20250.26500.27500.26000.27500.2750127,460
Jan 14, 20250.24000.27000.24000.26000.2600111,030
Jan 13, 20250.24000.26000.24000.25500.255071,000
Jan 10, 20250.25000.26500.24000.26000.2600141,640
Jan 9, 20250.26000.26000.23000.26000.260035,036
Jan 8, 20250.28000.28000.26000.26000.260026,513
Jan 7, 20250.28000.30000.27500.27500.2750486,120
Jan 6, 20250.27000.28000.27000.27000.2700228,425
Jan 3, 20250.25000.27500.25000.27000.2700185,658
Jan 2, 20250.26500.27500.26000.26000.2600161,683
Dec 31, 20240.27500.27500.24500.25000.25001,206,079
Dec 30, 20240.26500.27000.25000.27000.2700355,744
Dec 27, 20240.23500.27500.23500.27000.2700909,071
Dec 24, 20240.23500.24500.23500.24250.2425217,700
Dec 23, 20240.23000.24000.22500.24000.2400478,964
Dec 20, 20240.21500.22500.20500.22000.2200195,820
Dec 19, 20240.20500.22250.20500.20500.2050660,479
Dec 18, 20240.21500.21500.19000.20500.2050401,938
Dec 17, 20240.18500.21500.18000.21500.2150659,697
Dec 16, 20240.18000.19250.18000.19000.1900218,752
Dec 13, 20240.18000.18000.16000.16000.1600162,314
Dec 12, 20240.17500.18000.17000.18000.1800148,000
Dec 11, 20240.18000.19500.17500.17500.175079,990
Dec 10, 20240.19500.19500.19000.19500.195033,500
Dec 9, 20240.19000.19500.19000.19500.195040,500
Dec 6, 20240.19000.19000.18500.19000.1900247,316
Dec 5, 20240.19000.19500.18000.19500.1950129,000
Dec 4, 20240.19000.20000.19000.19500.1950376,000
Dec 3, 20240.19000.19000.18000.19000.190069,064
Dec 2, 20240.17500.19500.17500.19000.1900474,130
Nov 29, 20240.17000.18500.16500.16500.1650111,810
Nov 28, 20240.17000.18000.16500.16500.165090,100
Nov 27, 20240.16000.19000.15500.18500.1850284,125
Nov 26, 20240.14500.17000.14500.16000.1600119,181
Nov 25, 20240.15000.16000.15000.16000.1600101,821
Nov 22, 20240.15000.15500.15000.15500.155046,907
Nov 21, 20240.15000.15500.14000.15500.1550120,469
Nov 20, 20240.14500.14500.14500.14500.145029,000
Nov 19, 20240.14000.15500.14000.15000.1500101,201
Nov 18, 20240.15000.15000.15000.15000.15001,641
Nov 15, 20240.15000.15500.14000.15000.150053,497
Nov 14, 20240.16000.16000.15000.15000.150059,000
Nov 13, 20240.17000.18000.16500.17000.1700105,525
Nov 12, 20240.16000.18000.15500.17000.1700185,232
Nov 11, 20240.16000.16000.15500.15500.155060,318
Nov 8, 20240.16500.16500.15500.16000.160047,760
Nov 7, 20240.16000.17000.16000.17000.1700242,089
Nov 6, 20240.18000.18000.16000.17000.170087,675
Nov 5, 20240.18000.19000.17750.18000.1800285,750
Nov 4, 20240.18000.19000.17000.17500.1750150,602
Nov 1, 20240.17500.18000.16000.17500.175044,253
Oct 31, 20240.19000.20000.18000.19000.1900272,870
Oct 30, 20240.21000.21000.19000.20000.2000466,510
Oct 29, 20240.21000.22000.19000.21500.2150358,977
Oct 28, 20240.19000.22000.19000.22000.2200490,706
Oct 25, 20240.17000.19500.16500.19500.1950300,435
Oct 24, 20240.14000.17000.14000.17000.1700169,300
Oct 23, 20240.15000.15000.13500.14500.145052,000
Oct 22, 20240.14000.15000.14000.15000.1500111,500
Oct 21, 20240.14000.14000.12500.13500.135084,071
Oct 18, 20240.12500.15500.12500.13000.1300285,000
Oct 17, 20240.12000.12500.12000.12500.125016,000
Oct 16, 20240.12000.12500.11000.12500.125049,196
Oct 15, 20240.11000.12000.11000.11500.1150101,598
Oct 11, 20240.11000.12000.11000.11500.1150121,308
Oct 10, 20240.11000.11000.10500.10500.105043,811
Oct 9, 20240.10000.11000.10000.11000.1100209,843
Oct 8, 20240.10500.10500.09500.10000.1000151,100
Oct 7, 20240.09500.10500.09500.10000.1000128,000
Oct 4, 20240.10000.10000.09500.10000.100023,000
Oct 3, 20240.10000.10000.10000.10000.10006,000
Oct 2, 20240.10000.10000.09000.09500.0950110,052
Oct 1, 20240.10500.10500.09000.09500.095086,900
Sep 30, 20240.11000.11000.09500.10000.1000126,860
Sep 27, 20240.11500.11500.10500.11500.115029,000
Sep 26, 20240.09500.11500.09500.11500.1150202,288
Sep 25, 20240.09000.09000.08000.09000.0900114,059
Sep 24, 20240.09500.09500.08500.09000.0900208,793
Sep 23, 20240.10000.10000.09000.09000.0900238,600
Sep 20, 20240.10000.10000.09500.10000.100023,500
Sep 19, 20240.10000.10000.10000.10000.1000102,111
Sep 18, 20240.10000.10000.10000.10000.100016,502
Sep 17, 20240.09500.10000.09500.10000.1000111,500
Sep 16, 20240.10000.10000.09500.10000.10009,900
Sep 13, 20240.10000.10000.09500.09500.095058,147
Sep 12, 20240.10500.10500.09500.09500.095077,726
Sep 11, 20240.11000.11500.09500.10000.1000815,405
Sep 10, 20240.11500.11500.10500.11500.115032,000
Sep 9, 20240.11500.11500.11000.11000.110013,500
Sep 6, 20240.11000.11500.10500.11500.115075,200
Sep 5, 20240.12000.12000.10500.10500.105044,625
Sep 4, 20240.10000.11000.10000.11000.1100170,100
Sep 3, 20240.10000.10000.09500.10000.100096,000
Aug 30, 20240.09500.10000.09500.09500.095055,500
Aug 29, 20240.10500.10500.10000.10000.100068,985
Aug 28, 20240.12500.12500.10000.10000.1000460,052
Aug 27, 20240.12500.12500.12000.12000.120038,000
Aug 26, 20240.12000.12500.12000.12000.120026,000
Aug 23, 20240.12500.12500.12000.12000.12009,984
Aug 22, 20240.12000.12000.11000.11500.115018,365
Aug 21, 20240.12000.12000.11000.11500.115021,877
Aug 20, 20240.12500.12500.10500.11500.1150266,538
Aug 19, 20240.12500.12500.12000.12000.120055,330
Aug 16, 20240.14000.14000.12000.12500.1250157,881
Aug 15, 20240.11500.14000.11500.14000.1400165,769
Aug 14, 20240.12500.12500.11500.12500.125065,000
Aug 13, 20240.12500.12500.12000.12000.120062,001
Aug 12, 20240.12500.13000.11500.12000.1200231,337
Aug 9, 20240.12000.13000.12000.12000.120045,900
Aug 8, 20240.12000.13000.12000.12000.120058,724
Aug 7, 20240.11000.12000.11000.12000.120072,700
Aug 6, 20240.11000.11000.11000.11000.110034,515
Aug 2, 20240.11500.11500.10500.11000.1100144,225
Aug 1, 20240.12000.12000.12000.12000.120031,500
Jul 31, 20240.13000.13000.12000.12000.120034,500
Jul 30, 20240.12000.12500.11500.12500.1250232,350
Jul 29, 20240.12500.13000.12500.13000.130055,500
Jul 26, 20240.11500.13000.11500.13000.1300146,700
Jul 25, 20240.12000.12500.11500.12000.1200138,195
Jul 24, 20240.11500.12500.11500.12500.1250103,000
Jul 23, 20240.12500.12500.11000.12000.1200344,155
Jul 22, 20240.12500.12500.12000.12500.125087,113
Jul 19, 20240.14000.14000.13000.13000.130091,100
Jul 18, 20240.14000.14000.13000.14000.1400100,116
Jul 17, 20240.13000.14000.13000.14000.140083,750
Jul 16, 20240.13000.14000.12500.12500.125061,464
Jul 15, 20240.14000.14000.12000.13500.135091,553
Jul 12, 20240.13000.14000.13000.14000.14003,600
Jul 11, 20240.14000.14000.13000.13500.135025,000
Jul 10, 20240.13000.13500.12500.13500.135084,010
Jul 9, 20240.13500.13500.13000.13000.13003,500
Jul 8, 20240.13500.13500.12500.13000.130018,500
Jul 5, 20240.14000.14000.13000.13000.130064,030
Jul 4, 20240.13500.14000.13500.14000.14003,700
Jul 3, 20240.13500.13500.13000.13500.135029,056
Jul 2, 20240.12500.14000.12500.14000.140097,000
Jun 28, 20240.12000.13000.12000.13000.1300101,922
Jun 27, 20240.13000.13000.12000.12500.125050,000
Jun 26, 20240.13500.13500.12500.13000.130061,500
Jun 25, 20240.13500.13500.13500.13500.13506,500
Jun 24, 20240.13500.13500.13500.13500.13504,006
Jun 21, 20240.13500.14000.13000.13000.1300173,200
Jun 20, 20240.14000.14000.13500.13500.135027,000
Jun 19, 20240.13500.13500.13500.13500.13501,030
Jun 18, 20240.14000.14000.13500.14000.1400132,831
Jun 17, 20240.13500.14500.13500.14000.1400341,015
Jun 14, 20240.15000.15000.13000.13000.130049,690
Jun 13, 20240.15000.15000.14500.14500.145019,470
Jun 12, 20240.13000.15000.13000.15000.1500140,260
Jun 11, 20240.13000.13500.13000.13000.1300215,400
Jun 10, 20240.14000.14000.12000.12500.1250146,700
Jun 7, 20240.14000.14000.13500.14000.140020,500
Jun 6, 20240.14000.14000.13000.13000.130040,621
Jun 5, 20240.13000.14000.13000.13500.135088,000
Jun 4, 20240.14000.14000.13000.13000.130053,100
Jun 3, 20240.13500.14500.13500.13500.1350127,900
May 31, 20240.14000.14000.13000.13500.1350104,950
May 30, 20240.14000.14000.13000.13000.1300157,195
May 29, 20240.15500.15500.13000.13000.1300275,750
May 28, 20240.15500.15500.15000.15000.150057,500
May 27, 20240.15500.15500.14500.14500.145014,900
May 24, 20240.15500.16000.15000.15000.150041,178
May 23, 20240.16000.16000.15000.16000.160011,000
May 22, 20240.16500.17000.15000.15000.150053,479
May 21, 20240.15500.15500.15000.15000.150036,200
May 17, 20240.15500.15500.15000.15000.150082,000
May 16, 20240.15500.15500.15000.15000.15002,463
May 15, 20240.15500.16000.15000.15000.1500135,407
May 14, 20240.16000.16500.15000.15000.150046,207
May 13, 20240.16500.16500.15500.15500.155083,426
May 10, 20240.16500.16500.15500.15500.155016,084
May 9, 20240.16500.16500.15500.15500.15506,554

Related Tickers