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
2024-03-05	0.025	0.030	0.025	0.030	0.030	2,000
2024-03-04	0.030	0.030	0.025	0.025	0.025	11,010
2024-03-01	0.030	0.030	0.030	0.030	0.030	1,000
2024-02-29	0.030	0.030	0.030	0.030	0.030	1,000
2024-02-28	0.035	0.035	0.035	0.035	0.035	0
2024-02-27	0.035	0.035	0.025	0.035	0.035	129,057
2024-02-26	0.040	0.040	0.040	0.040	0.040	3,000
2024-02-23	0.035	0.035	0.035	0.035	0.035	100,000
2024-02-22	0.040	0.040	0.040	0.040	0.040	0
2024-02-21	0.040	0.040	0.035	0.040	0.040	71,000
2024-02-20	0.040	0.040	0.035	0.035	0.035	75,000
2024-02-16	0.040	0.040	0.035	0.040	0.040	232,000
2024-02-15	0.040	0.040	0.040	0.040	0.040	0
2024-02-14	0.040	0.040	0.040	0.040	0.040	40,000
2024-02-13	0.040	0.040	0.040	0.040	0.040	55,000
2024-02-12	0.045	0.045	0.040	0.040	0.040	62,000
2024-02-09	0.040	0.040	0.040	0.040	0.040	37,000
2024-02-08	0.040	0.040	0.040	0.040	0.040	56,000
2024-02-07	0.040	0.050	0.040	0.045	0.045	27,190
2024-02-06	0.040	0.040	0.040	0.040	0.040	0
2024-02-05	0.040	0.040	0.040	0.040	0.040	86,401
2024-02-02	0.045	0.045	0.045	0.045	0.045	0
2024-02-01	0.045	0.045	0.045	0.045	0.045	50,000
2024-01-31	0.040	0.040	0.040	0.040	0.040	82,125
2024-01-30	0.040	0.040	0.040	0.040	0.040	0
2024-01-29	0.035	0.040	0.035	0.040	0.040	60,000
2024-01-26	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-25	0.040	0.040	0.040	0.040	0.040	26,000
2024-01-24	0.040	0.040	0.040	0.040	0.040	0
2024-01-23	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-22	0.045	0.045	0.040	0.045	0.045	31,500
2024-01-19	0.050	0.050	0.050	0.050	0.050	11,000
2024-01-18	0.045	0.045	0.045	0.045	0.045	5,000
2024-01-17	0.040	0.040	0.040	0.040	0.040	0
2024-01-16	0.050	0.050	0.040	0.040	0.040	53,200
2024-01-15	0.040	0.045	0.040	0.045	0.045	162,012
2024-01-12	0.045	0.045	0.045	0.045	0.045	110,000
2024-01-11	0.045	0.045	0.045	0.045	0.045	2,008
2024-01-10	0.050	0.050	0.050	0.050	0.050	0
2024-01-09	0.050	0.050	0.040	0.050	0.050	31,000
2024-01-08	0.045	0.045	0.045	0.045	0.045	2,000
2024-01-05	0.040	0.040	0.040	0.040	0.040	26,500
2024-01-04	0.030	0.030	0.030	0.030	0.030	0
2024-01-03	0.040	0.040	0.030	0.030	0.030	14,000
2024-01-02	0.035	0.035	0.035	0.035	0.035	65,000
2023-12-29	0.035	0.035	0.030	0.030	0.030	75,000
2023-12-28	0.045	0.045	0.030	0.035	0.035	80,000
2023-12-27	0.050	0.050	0.050	0.050	0.050	50,000
2023-12-22	0.045	0.050	0.045	0.050	0.050	52,000
2023-12-21	0.050	0.050	0.050	0.050	0.050	0
2023-12-20	0.050	0.050	0.050	0.050	0.050	0
2023-12-19	0.050	0.050	0.050	0.050	0.050	0
2023-12-18	0.050	0.050	0.050	0.050	0.050	0
2023-12-15	0.050	0.050	0.050	0.050	0.050	284,000
2023-12-14	0.045	0.045	0.045	0.045	0.045	0
2023-12-13	0.045	0.045	0.045	0.045	0.045	0
2023-12-12	0.050	0.050	0.045	0.045	0.045	26,300
2023-12-11	0.045	0.050	0.045	0.050	0.050	244,245
2023-12-08	0.050	0.050	0.050	0.050	0.050	20,000
2023-12-07	0.050	0.050	0.045	0.045	0.045	182,300

← NewerPage 12 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.