Noram Lithium Corp (OP: NRVTF )

0.1050 -0.0091 (-7.98%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.1100 0.1139 0.1010 0.1050 76,160 -0.01(-7.98%)
May 21, 2024 0.1147 0.1160 0.1100 0.1141 131,076 -0.00(-2.89%)
May 20, 2024 0.1100 0.1226 0.1100 0.1175 41,433 +0.00(+2.17%)
May 17, 2024 0.1266 0.1273 0.1150 0.1150 48,250 -0.01(-4.33%)
May 16, 2024 0.1202 0.1267 0.1202 0.1202 49,781 -0.01(-7.54%)
May 15, 2024 0.1081 0.1300 0.1081 0.1300 29,475 +0.01(+8.33%)
May 14, 2024 0.1272 0.1328 0.1177 0.1200 207,920 +0.01(+4.53%)
May 13, 2024 0.1215 0.1249 0.1121 0.1148 21,965 +0.01(+6.20%)
May 10, 2024 0.1223 0.1223 0.1081 0.1081 20,996 -0.01(-11.54%)
May 09, 2024 0.1232 0.1259 0.1195 0.1222 35,140 -0.00(-0.97%)
May 08, 2024 0.1200 0.1258 0.1169 0.1234 88,798 -0.01(-5.08%)
May 07, 2024 0.1200 0.1400 0.1200 0.1300 55,034 +0.00(+1.40%)
May 06, 2024 0.1380 0.1380 0.1273 0.1282 62,910 +0.00(+0.55%)
May 03, 2024 0.1270 0.1286 0.1254 0.1275 47,526 +0.00(+3.83%)
May 02, 2024 0.1300 0.1325 0.1193 0.1228 93,562 +0.00(+1.07%)
May 01, 2024 0.1216 0.1216 0.1209 0.1215 15,337 +0.00(+1.08%)
Apr 30, 2024 0.1194 0.1253 0.1128 0.1202 100,130 -0.01(-4.53%)
Apr 29, 2024 0.1198 0.1259 0.1190 0.1259 120,599 +0.01(+5.80%)
Apr 26, 2024 0.1205 0.1230 0.1184 0.1190 170,303 -0.01(-4.42%)
Apr 25, 2024 0.1229 0.1263 0.1222 0.1245 28,553 +0.00(+2.47%)
Apr 24, 2024 0.1353 0.1353 0.1210 0.1215 91,111 -0.01(-4.18%)
Apr 23, 2024 0.1263 0.1338 0.1239 0.1268 224,865 -0.01(-4.01%)
Apr 22, 2024 0.1499 0.1499 0.1300 0.1321 63,453 -0.01(-8.90%)
Apr 19, 2024 0.1430 0.1500 0.1380 0.1450 93,689 +0.00(+2.18%)
Apr 18, 2024 0.1329 0.1467 0.1310 0.1419 142,659 +0.00(+2.53%)
Apr 17, 2024 0.1660 0.1660 0.1360 0.1384 60,465 -0.00(-0.43%)
Apr 16, 2024 0.1440 0.1500 0.1380 0.1390 30,377 -0.01(-7.33%)
Apr 15, 2024 0.1452 0.1500 0.1355 0.1500 91,662 +0.00(+1.69%)
Apr 12, 2024 0.1429 0.1500 0.1429 0.1475 25,110 +0.00(+1.72%)
Apr 11, 2024 0.1450 0.1450 0.1379 0.1450 129,541 +0.00(+3.57%)
Apr 10, 2024 0.1400 0.1414 0.1373 0.1400 30,616 +0.00(+0.00%)
Apr 09, 2024 0.1400 0.1400 0.1329 0.1400 254,914 +0.01(+5.26%)
Apr 08, 2024 0.1417 0.1417 0.1310 0.1330 246,773 -0.01(-5.00%)
Apr 05, 2024 0.1400 0.1400 0.1325 0.1400 102,166 +0.00(+1.52%)
Apr 04, 2024 0.1400 0.1400 0.1365 0.1379 27,710 -0.00(-1.50%)
Apr 03, 2024 0.1360 0.1400 0.1315 0.1400 91,138 +0.00(+2.26%)
Apr 02, 2024 0.1360 0.1400 0.1302 0.1369 35,960 -0.00(-2.21%)
Apr 01, 2024 0.1338 0.1417 0.1210 0.1400 247,212 +0.00(+2.79%)
Mar 28, 2024 0.1175 0.1384 0.1175 0.1362 122,096 +0.01(+5.42%)
Mar 27, 2024 0.1250 0.1300 0.1194 0.1292 168,562 -0.01(-6.65%)
Mar 26, 2024 0.1398 0.1400 0.1203 0.1384 78,982 -0.00(-1.14%)
Mar 25, 2024 0.1446 0.1498 0.1400 0.1400 39,353 -0.01(-3.91%)
Mar 22, 2024 0.1387 0.1498 0.1387 0.1457 51,333 +0.00(+1.32%)
Mar 21, 2024 0.1640 0.1640 0.1372 0.1438 61,861 -0.00(-0.07%)
Mar 20, 2024 0.1590 0.1590 0.1380 0.1439 33,718 +0.01(+5.04%)
Mar 19, 2024 0.1396 0.1426 0.1359 0.1370 19,699 +0.00(+1.48%)
Mar 18, 2024 0.1430 0.1443 0.1339 0.1350 48,391 -0.01(-6.25%)
Mar 15, 2024 0.1425 0.1480 0.1240 0.1440 40,283 -0.00(-1.97%)
Mar 14, 2024 0.1350 0.1500 0.1297 0.1469 179,734 +0.01(+7.15%)
Mar 13, 2024 0.1400 0.1466 0.1368 0.1371 46,086 -0.00(-2.77%)
Mar 12, 2024 0.1500 0.1505 0.1353 0.1410 32,017 +0.00(+0.00%)
Mar 11, 2024 0.1435 0.1500 0.1397 0.1410 16,824 -0.01(-9.03%)
Mar 08, 2024 0.1560 0.1700 0.1500 0.1550 40,486 +0.00(+0.00%)
Mar 07, 2024 0.1607 0.1658 0.1500 0.1550 62,125 -0.01(-4.62%)
Mar 06, 2024 0.1534 0.1650 0.1496 0.1625 120,671 +0.01(+4.91%)
Mar 05, 2024 0.1571 0.1705 0.1386 0.1549 324,388 -0.00(-2.76%)
Mar 04, 2024 0.1521 0.1650 0.1500 0.1593 52,592 -0.00(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.