Nevada Organic Phosphate Inc. (formerly was SEM/Silver Eagle Mines Inc. until 2023-05-08) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-11-19 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 25,500 |
| 2024-11-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 20,000 |
| 2024-11-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-11-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-11-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-11-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 30,000 |
| 2024-11-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,304 |
| 2024-11-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 118,000 |
| 2024-11-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-11-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-11-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-11-04 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 159,530 |
| 2024-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-10-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,400 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 106,000 |
| 2024-10-21 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 37,000 |
| 2024-10-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 15,050 |
| 2024-10-17 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 31,000 |
| 2024-10-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,000 |
| 2024-10-15 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-10 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-10-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-10-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 14,000 |
| 2024-10-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 113,000 |
| 2024-10-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 21,756 |
| 2024-10-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-30 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 74,000 |
| 2024-09-27 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 1,000 |
| 2024-09-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-25 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 170,100 |
| 2024-09-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 68,002 |
| 2024-09-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-09-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 133,000 |
| 2024-09-17 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 171,703 |
| 2024-09-16 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 165,340 |
| 2024-09-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 59,000 |
| 2024-09-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 25,000 |
| 2024-09-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
| 2024-09-05 | 0.055 | 0.055 | 0.045 | 0.045 | 0.045 | 65,200 |
| 2024-09-04 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 3,000 |
| 2024-09-03 | 0.060 | 0.060 | 0.055 | 0.055 | 0.055 | 18,282 |
| 2024-08-30 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 6,000 |
| 2024-08-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-08-28 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 128,000 |
| 2024-08-27 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 123,600 |
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.