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
2023-09-12	0.040	0.040	0.040	0.040	0.040	0
2023-09-11	0.040	0.040	0.040	0.040	0.040	14,002
2023-09-08	0.045	0.045	0.045	0.045	0.045	25,525
2023-09-07	0.045	0.045	0.040	0.040	0.040	28,000
2023-09-06	0.045	0.045	0.040	0.040	0.040	114,003
2023-09-05	0.040	0.040	0.040	0.040	0.040	231,050
2023-09-01	0.040	0.040	0.040	0.040	0.040	10,001
2023-08-31	0.035	0.035	0.035	0.035	0.035	102,000
2023-08-30	0.035	0.040	0.035	0.040	0.040	11,000
2023-08-29	0.040	0.040	0.040	0.040	0.040	0
2023-08-28	0.040	0.040	0.040	0.040	0.040	1,000
2023-08-25	0.040	0.040	0.040	0.040	0.040	1,200
2023-08-24	0.040	0.040	0.040	0.040	0.040	93,123
2023-08-23	0.040	0.040	0.040	0.040	0.040	0
2023-08-22	0.040	0.040	0.040	0.040	0.040	1,000
2023-08-21	0.035	0.035	0.035	0.035	0.035	0
2023-08-18	0.040	0.040	0.035	0.035	0.035	6,000
2023-08-17	0.035	0.040	0.035	0.040	0.040	76,020
2023-08-16	0.040	0.040	0.040	0.040	0.040	0
2023-08-15	0.040	0.040	0.040	0.040	0.040	0
2023-08-14	0.040	0.040	0.040	0.040	0.040	0
2023-08-11	0.040	0.040	0.040	0.040	0.040	9,000
2023-08-10	0.045	0.045	0.045	0.045	0.045	0
2023-08-09	0.045	0.045	0.045	0.045	0.045	1,001
2023-08-08	0.040	0.040	0.040	0.040	0.040	27,500
2023-08-04	0.040	0.040	0.040	0.040	0.040	19,000
2023-08-03	0.035	0.035	0.035	0.035	0.035	0
2023-08-02	0.035	0.035	0.035	0.035	0.035	2,001
2023-08-01	0.045	0.045	0.040	0.040	0.040	11,089
2023-07-31	0.040	0.040	0.040	0.040	0.040	79,600
2023-07-28	0.035	0.035	0.035	0.035	0.035	2,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	2,000
2023-07-26	0.045	0.045	0.040	0.040	0.040	13,000
2023-07-25	0.035	0.035	0.035	0.035	0.035	0
2023-07-24	0.035	0.035	0.035	0.035	0.035	3,420
2023-07-21	0.050	0.050	0.035	0.035	0.035	21,000
2023-07-20	0.040	0.040	0.040	0.040	0.040	2,601
2023-07-19	0.035	0.045	0.035	0.040	0.040	23,450
2023-07-18	0.045	0.045	0.045	0.045	0.045	18,000
2023-07-17	0.035	0.035	0.035	0.035	0.035	1,000
2023-07-14	0.045	0.045	0.035	0.035	0.035	13,000
2023-07-13	0.040	0.040	0.040	0.040	0.040	7,150
2023-07-12	0.040	0.040	0.040	0.040	0.040	0
2023-07-11	0.040	0.045	0.040	0.040	0.040	67,336
2023-07-10	0.035	0.035	0.035	0.035	0.035	0
2023-07-07	0.035	0.035	0.035	0.035	0.035	2,000
2023-07-06	0.040	0.040	0.040	0.040	0.040	2,150
2023-07-05	0.040	0.040	0.040	0.040	0.040	2,310
2023-07-04	0.035	0.035	0.035	0.035	0.035	3,180
2023-06-30	0.035	0.040	0.035	0.040	0.040	13,000
2023-06-29	0.040	0.040	0.040	0.040	0.040	1,000
2023-06-28	0.040	0.040	0.040	0.040	0.040	1,015
2023-06-27	0.035	0.035	0.035	0.035	0.035	0
2023-06-26	0.035	0.035	0.035	0.035	0.035	0
2023-06-23	0.040	0.040	0.035	0.035	0.035	43,034
2023-06-22	0.035	0.045	0.030	0.040	0.040	111,012
2023-06-21	0.050	0.050	0.040	0.040	0.040	7,570
2023-06-20	0.050	0.050	0.040	0.040	0.040	7,000
2023-06-19	0.045	0.045	0.045	0.045	0.045	2,129
2023-06-16	0.045	0.045	0.045	0.045	0.045	0

← NewerPage 14 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.