Nevada Organic Phosphate Inc. (formerly was SEM/Silver Eagle Mines Inc. until 2023-05-08) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.050	0.050	0.050	0.050	0.050	18,039
2024-05-29	0.055	0.055	0.055	0.055	0.055	62,000
2024-05-28	0.050	0.050	0.050	0.050	0.050	10,000
2024-05-27	0.055	0.055	0.050	0.050	0.050	138,000
2024-05-24	0.055	0.060	0.050	0.060	0.060	152,000
2024-05-23	0.055	0.055	0.050	0.055	0.055	156,000
2024-05-22	0.060	0.060	0.050	0.055	0.055	103,000
2024-05-21	0.055	0.055	0.050	0.055	0.055	170,000
2024-05-17	0.050	0.055	0.050	0.055	0.055	192,040
2024-05-16	0.055	0.055	0.050	0.050	0.050	74,200
2024-05-15	0.055	0.055	0.055	0.055	0.055	10,000
2024-05-14	0.050	0.050	0.050	0.050	0.050	85,000
2024-05-13	0.050	0.050	0.050	0.050	0.050	235,001
2024-05-10	0.055	0.055	0.045	0.045	0.045	51,000
2024-05-09	0.050	0.060	0.050	0.060	0.060	282,700
2024-05-08	0.060	0.060	0.055	0.055	0.055	38,000
2024-05-07	0.060	0.060	0.055	0.060	0.060	96,529
2024-05-06	0.060	0.060	0.060	0.060	0.060	63,000
2024-05-03	0.060	0.060	0.060	0.060	0.060	25,000
2024-05-02	0.055	0.060	0.055	0.060	0.060	51,100
2024-05-01	0.040	0.050	0.040	0.050	0.050	315,000
2024-04-30	0.035	0.035	0.035	0.035	0.035	0
2024-04-29	0.035	0.035	0.035	0.035	0.035	0
2024-04-26	0.035	0.035	0.035	0.035	0.035	55,000
2024-04-25	0.040	0.040	0.040	0.040	0.040	0
2024-04-24	0.035	0.040	0.035	0.040	0.040	41,000
2024-04-23	0.035	0.035	0.035	0.035	0.035	4,000
2024-04-22	0.035	0.035	0.035	0.035	0.035	41,500
2024-04-19	0.040	0.040	0.040	0.040	0.040	0
2024-04-18	0.035	0.040	0.035	0.040	0.040	100,950
2024-04-17	0.030	0.030	0.030	0.030	0.030	0
2024-04-16	0.030	0.030	0.030	0.030	0.030	0
2024-04-15	0.030	0.030	0.030	0.030	0.030	2,000
2024-04-12	0.035	0.035	0.035	0.035	0.035	29,000
2024-04-11	0.030	0.040	0.030	0.030	0.030	418,125
2024-04-10	0.030	0.030	0.030	0.030	0.030	201,000
2024-04-09	0.030	0.040	0.030	0.035	0.035	21,000
2024-04-08	0.030	0.030	0.030	0.030	0.030	135,329
2024-04-05	0.030	0.030	0.025	0.030	0.030	255,016
2024-04-04	0.035	0.035	0.030	0.035	0.035	100,000
2024-04-03	0.035	0.035	0.035	0.035	0.035	0
2024-04-02	0.035	0.035	0.035	0.035	0.035	18,200
2024-04-01	0.030	0.035	0.030	0.035	0.035	141,000
2024-03-28	0.045	0.045	0.040	0.045	0.045	103,000
2024-03-27	0.045	0.045	0.045	0.045	0.045	7,000
2024-03-26	0.040	0.040	0.040	0.040	0.040	2,000
2024-03-25	0.040	0.045	0.040	0.045	0.045	52,000
2024-03-22	0.040	0.040	0.040	0.040	0.040	0
2024-03-21	0.040	0.045	0.040	0.040	0.040	54,950
2024-03-20	0.030	0.035	0.030	0.035	0.035	80,000
2024-03-19	0.025	0.025	0.025	0.025	0.025	11,000
2024-03-18	0.030	0.030	0.025	0.025	0.025	149,000
2024-03-15	0.025	0.030	0.025	0.030	0.030	96,000
2024-03-14	0.030	0.030	0.030	0.030	0.030	13,000
2024-03-13	0.035	0.035	0.035	0.035	0.035	0
2024-03-12	0.030	0.035	0.030	0.035	0.035	12,000
2024-03-11	0.035	0.035	0.035	0.035	0.035	12,500
2024-03-08	0.030	0.030	0.030	0.030	0.030	10,000
2024-03-07	0.035	0.035	0.035	0.035	0.035	1,000
2024-03-06	0.030	0.030	0.030	0.030	0.030	6,000

← NewerPage 11 of 16 · 924 trading daysOlder →

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.