NMKEF - Nemaska Lithium Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.20500.20600.19100.19100.1910115,200
Jun 20, 20190.19200.20900.19200.19900.199088,200
Jun 19, 20190.20000.20800.20000.20300.203038,700
Jun 18, 20190.20800.20900.19700.20400.204085,000
Jun 17, 20190.20400.20800.19500.20800.2080230,400
Jun 14, 20190.20000.20800.20000.20700.207042,200
Jun 13, 20190.20600.21000.20000.20000.2000111,300
Jun 12, 20190.20200.21400.20000.20000.200013,200
Jun 11, 20190.20400.21300.20400.20600.206020,500
Jun 10, 20190.21900.22100.21600.21700.217061,000
Jun 07, 20190.21900.22300.21500.21500.215011,400
Jun 06, 20190.20700.22000.20700.21900.2190140,600
Jun 05, 20190.21000.22600.21000.21000.210034,400
Jun 04, 20190.21000.21500.20700.20700.20709,200
Jun 03, 20190.21500.21500.20600.21200.21208,700
May 31, 20190.20100.21300.19900.20300.2030504,400
May 30, 20190.21300.21500.20100.21500.2150267,500
May 29, 20190.20900.22000.20000.20700.2070176,000
May 28, 20190.23400.23400.22000.22000.220036,000
May 24, 20190.23700.24000.23500.23600.236023,100
May 23, 20190.22800.23300.22000.22400.224062,900
May 22, 20190.25400.25400.23100.23700.237027,300
May 21, 20190.25600.25600.23600.24500.2450148,800
May 20, 20190.24700.27500.22800.25500.255048,900
May 17, 20190.25200.25500.24000.24600.246052,100
May 16, 20190.24800.25100.23800.25100.2510140,100
May 15, 20190.24700.25200.22800.22800.228054,400
May 14, 20190.25100.25700.23500.25200.252073,000
May 13, 20190.23200.24900.23200.24700.2470136,200
May 10, 20190.24000.24000.22200.23300.233031,300
May 09, 20190.23700.23700.22500.23200.232042,000
May 08, 20190.23500.23600.22500.23500.235026,600
May 07, 20190.23100.23200.22300.22500.225024,100
May 06, 20190.23100.24400.22900.24400.244020,200
May 03, 20190.22500.25000.22500.24000.2400117,300
May 02, 20190.23900.25000.22100.22800.228075,600
May 01, 20190.25600.26700.24800.24800.2480117,100
Apr 30, 20190.22200.25400.21500.24700.2470668,200
Apr 29, 20190.20800.21400.20500.20800.208061,700
Apr 26, 20190.19400.20600.19400.20500.205070,600
Apr 25, 20190.20000.20900.19700.19800.198094,600
Apr 24, 20190.19400.20700.18700.19900.1990148,500
Apr 23, 20190.22600.22600.19600.20300.2030106,900
Apr 22, 20190.19900.21600.19900.21000.210025,300
Apr 18, 20190.21900.21900.20300.20500.2050256,800
Apr 17, 20190.23600.23600.21900.22400.2240240,200
Apr 16, 20190.23900.23900.22800.23400.2340118,000
Apr 15, 20190.24100.24100.23100.23800.238063,800
Apr 12, 20190.24200.24200.23400.23400.2340143,400
Apr 11, 20190.24700.24700.23300.24000.2400133,900
Apr 10, 20190.24000.24200.23700.24100.241032,600
Apr 09, 20190.23400.25000.23400.24200.242076,800
Apr 08, 20190.25500.25500.23800.24600.2460139,400
Apr 05, 20190.24300.25000.23800.24300.243028,100
Apr 04, 20190.23800.25000.23800.24900.249020,300
Apr 03, 20190.25100.25100.23500.24600.2460387,200
Apr 02, 20190.24800.25000.24000.24300.243072,300
Apr 01, 20190.24100.25800.24100.24800.2480172,500
Mar 29, 20190.24400.26100.24400.24800.2480112,300
Mar 28, 20190.25000.25300.24400.25000.250064,000
Mar 27, 20190.25200.25200.23600.24000.240098,000
Mar 26, 20190.26400.26400.24100.24100.2410120,500
Mar 25, 20190.25900.26300.25100.25200.2520223,400
Mar 22, 20190.27000.27900.26000.26100.261052,500
Mar 21, 20190.25800.27500.25800.27500.275056,200
Mar 20, 20190.26300.26600.26300.26600.2660180,700
Mar 19, 20190.25900.27000.25600.26300.263078,800
Mar 18, 20190.23300.26200.23300.26100.2610324,400
Mar 15, 20190.25400.25400.24300.24500.2450283,800
Mar 14, 20190.26100.27000.25000.26000.2600136,300
Mar 13, 20190.26100.26600.25200.26600.266082,500
Mar 12, 20190.26700.27600.25600.26000.2600368,800
Mar 11, 20190.26600.27900.26600.27400.274081,000
Mar 08, 20190.27000.27500.27000.27400.274020,900
Mar 07, 20190.27800.27800.26600.27300.273082,400
Mar 06, 20190.27500.28000.26900.27900.279051,400
Mar 05, 20190.29200.29200.27100.27700.2770107,100
Mar 04, 20190.29500.30000.27500.27900.279054,100
Mar 01, 20190.29800.29800.28000.29500.2950280,800
Feb 28, 20190.29000.29600.27500.28300.2830474,100
Feb 27, 20190.31500.31900.27200.29700.2970298,100
Feb 26, 20190.32100.33100.30100.31000.3100198,000
Feb 25, 20190.28000.32300.27800.31400.3140565,700
Feb 22, 20190.26500.27400.24400.27200.2720863,400
Feb 21, 20190.22500.25600.22000.24400.2440562,800
Feb 20, 20190.23200.24300.22500.22500.2250347,500
Feb 19, 20190.23000.24100.22000.23200.2320935,900
Feb 15, 20190.25000.25000.22100.24400.2440704,800
Feb 14, 20190.26300.27800.23300.24000.2400608,600
Feb 13, 20190.22700.28300.21000.26000.26004,916,800
Feb 12, 20190.40000.42600.40000.42000.4200135,300
Feb 11, 20190.43200.45100.40000.40900.4090221,600
Feb 08, 20190.44700.44700.42000.44000.4400311,000
Feb 07, 20190.44000.45900.44000.44900.4490198,000
Feb 06, 20190.46500.46600.44500.45000.4500143,000
Feb 05, 20190.46400.47100.46000.47000.470035,600
Feb 04, 20190.48100.48100.45500.46500.4650357,300
Feb 01, 20190.46500.48000.46000.47600.4760350,600
Jan 31, 20190.49800.49800.46200.46200.4620104,200
Jan 30, 20190.48600.49800.47400.49800.498039,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...