NLC.V - Neo Lithium Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.58000.59000.57000.58000.580050,000
Sep 16, 20190.58000.59000.55000.56000.560048,900
Sep 13, 20190.57000.57000.56000.56000.560025,100
Sep 12, 20190.55000.55000.55000.55000.550083,300
Sep 11, 20190.55000.55000.54000.55000.550018,300
Sep 10, 20190.56000.56000.54000.55000.550018,500
Sep 09, 20190.55000.56000.55000.55000.550034,900
Sep 06, 20190.56000.57000.56000.57000.570053,100
Sep 05, 20190.55000.56000.55000.56000.560023,900
Sep 04, 20190.55000.55000.55000.55000.550037,000
Sep 03, 20190.58000.58000.55000.55000.550022,100
Aug 30, 20190.51000.58000.51000.58000.580096,500
Aug 29, 20190.55000.56000.49000.50000.5000269,600
Aug 28, 20190.55000.58000.54000.55000.5500160,800
Aug 27, 20190.58000.59000.56000.56000.5600105,200
Aug 26, 20190.58000.60000.58000.58000.580023,600
Aug 23, 20190.58000.58000.55000.55000.550097,700
Aug 22, 20190.56000.56000.55000.56000.560078,500
Aug 21, 20190.58000.58000.55000.56000.5600439,300
Aug 20, 20190.60000.60000.57000.58000.5800214,200
Aug 19, 20190.60000.62000.59000.60000.600076,200
Aug 16, 20190.59000.64000.58000.59000.590056,000
Aug 15, 20190.63000.63000.59000.60000.600054,900
Aug 14, 20190.63000.63000.63000.63000.630013,400
Aug 13, 20190.68000.68000.65000.65000.650031,700
Aug 12, 20190.69000.69000.64000.68000.680066,800
Aug 09, 20190.65000.70000.65000.69000.690073,000
Aug 08, 20190.62000.68000.62000.68000.680082,500
Aug 07, 20190.60000.62000.59000.61000.610069,300
Aug 06, 20190.60000.61000.58000.61000.6100219,300
Aug 02, 20190.63000.63000.62000.62000.620018,500
Aug 01, 20190.66000.66000.62000.62000.620023,700
Jul 31, 20190.64000.65000.63000.63000.630016,500
Jul 30, 20190.63000.63000.63000.63000.630029,300
Jul 29, 20190.62000.62000.61000.61000.610052,100
Jul 26, 20190.64000.65000.63000.63000.630086,900
Jul 25, 20190.67000.69000.66000.66000.660058,600
Jul 24, 20190.68000.70000.68000.70000.700017,000
Jul 23, 20190.73000.73000.69000.69000.690032,000
Jul 22, 20190.69000.72000.66000.72000.7200104,100
Jul 19, 20190.61000.69000.61000.67000.670086,900
Jul 18, 20190.64000.64000.60000.61000.6100108,200
Jul 17, 20190.65000.65000.63000.63000.630024,300
Jul 16, 20190.61000.65000.60000.64000.6400184,500
Jul 15, 20190.64000.64000.59000.60000.6000117,800
Jul 12, 20190.63000.64000.63000.64000.64008,700
Jul 11, 20190.64000.65000.63000.64000.640093,800
Jul 10, 20190.63000.64000.63000.64000.6400103,300
Jul 09, 20190.64000.64000.64000.64000.64004,600
Jul 08, 20190.65000.66000.65000.65000.650015,600
Jul 05, 20190.63000.67000.63000.65000.650098,300
Jul 04, 20190.64000.65000.63000.64000.640032,300
Jul 03, 20190.63000.65000.63000.65000.650019,000
Jul 02, 20190.65000.65000.63000.63000.630065,800
Jun 28, 20190.66000.67000.65000.66000.660052,600
Jun 27, 20190.66000.66000.64000.65000.650028,100
Jun 26, 20190.66000.68000.65000.65000.650057,000
Jun 25, 20190.64000.69000.64000.66000.660084,600
Jun 24, 20190.66000.66000.63000.64000.640070,500
Jun 21, 20190.67000.67000.65000.66000.660066,700
Jun 20, 20190.68000.68000.64000.66000.6600226,800
Jun 19, 20190.66000.66000.64000.64000.640065,900
Jun 18, 20190.64000.66000.64000.65000.650055,000
Jun 17, 20190.68000.68000.67000.67000.6700155,600
Jun 14, 20190.70000.70000.66000.68000.680037,600
Jun 13, 20190.70000.72000.69000.69000.6900126,100
Jun 12, 20190.68000.70000.67000.70000.7000107,300
Jun 11, 20190.68000.70000.68000.69000.690079,600
Jun 10, 20190.72000.73000.67000.69000.690057,900
Jun 07, 20190.72000.72000.67000.68000.680087,100
Jun 06, 20190.69000.69000.65000.67000.670039,500
Jun 05, 20190.67000.67000.62000.65000.650054,100
Jun 04, 20190.67000.67000.65000.67000.670041,500
Jun 03, 20190.71000.71000.65000.65000.650076,200
May 31, 20190.69000.71000.68000.70000.700058,400
May 30, 20190.74000.74000.69000.69000.690025,200
May 29, 20190.73000.73000.69000.70000.700060,600
May 28, 20190.77000.77000.70000.71000.7100103,900
May 27, 20190.78000.78000.75000.76000.760015,600
May 24, 20190.80000.82000.79000.79000.790072,900
May 23, 20190.85000.85000.80000.82000.8200243,800
May 22, 20190.80000.85000.79000.84000.8400145,700
May 21, 20190.80000.85000.79000.79000.7900102,200
May 17, 20190.83000.83000.78000.80000.800091,000
May 16, 20190.78000.80000.78000.78000.780078,900
May 15, 20190.75000.78000.74000.76000.760048,300
May 14, 20190.75000.78000.75000.76000.760094,400
May 13, 20190.78000.80000.77000.77000.770073,200
May 10, 20190.83000.83000.77000.78000.7800204,000
May 09, 20190.81000.82000.75000.78000.7800124,400
May 08, 20190.84000.89000.80000.80000.8000100,500
May 07, 20190.87000.89000.85000.85000.850042,100
May 06, 20190.82000.87000.82000.87000.870032,800
May 03, 20190.83000.83000.81000.81000.810044,200
May 02, 20190.72000.83000.72000.83000.8300230,200
May 01, 20190.74000.74000.69000.70000.700088,600
Apr 30, 20190.75000.75000.72000.72000.720074,100
Apr 29, 20190.75000.75000.74000.74000.740037,700
Apr 26, 20190.75000.75000.72000.73000.730050,000
Apr 25, 20190.71000.75000.70000.73000.7300199,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...