NMKEF - Nemaska Lithium Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.18700.20300.18700.19700.197036,500
Aug 22, 20190.20500.20500.19300.20100.201035,700
Aug 21, 20190.20900.20900.19300.19600.1960121,500
Aug 20, 20190.19500.20500.18900.19600.196098,500
Aug 19, 20190.19600.20700.19400.19400.19409,100
Aug 16, 20190.19000.19700.18800.19000.190047,100
Aug 15, 20190.19100.19500.18800.18800.188012,100
Aug 14, 20190.19000.20000.18900.19000.1900226,300
Aug 13, 20190.20400.20800.19600.20100.2010142,500
Aug 12, 20190.19600.20600.19600.20200.202068,900
Aug 09, 20190.20400.20900.19800.20900.209057,900
Aug 08, 20190.21000.21000.20000.20000.200033,500
Aug 07, 20190.20000.21000.20000.20300.203046,200
Aug 06, 20190.22100.22500.20700.21000.2100111,800
Aug 05, 20190.20500.23500.20500.23000.230090,100
Aug 02, 20190.22500.22700.21000.21000.2100179,300
Aug 01, 20190.22200.22900.21700.22500.2250220,100
Jul 31, 20190.22500.22500.21200.21200.212025,600
Jul 30, 20190.21100.21900.20700.21900.219017,700
Jul 29, 20190.21300.22300.20700.20700.207080,300
Jul 26, 20190.23500.23500.21000.21200.2120196,300
Jul 25, 20190.25000.25000.23000.23400.2340163,500
Jul 24, 20190.25000.25700.24500.24700.2470192,000
Jul 23, 20190.30000.30400.24900.25000.2500293,500
Jul 22, 20190.25200.30000.24900.29000.2900986,400
Jul 19, 20190.22000.24000.16000.23900.2390621,300
Jul 18, 20190.18200.18200.16200.16500.1650251,800
Jul 17, 20190.18200.18700.17500.18200.1820118,300
Jul 16, 20190.17900.18400.17800.18000.180074,900
Jul 15, 20190.17500.19000.17000.18700.1870102,900
Jul 12, 20190.20000.20000.18500.19000.190075,800
Jul 11, 20190.19600.20100.19300.20100.201087,600
Jul 10, 20190.20000.20100.19800.20100.201031,000
Jul 09, 20190.20400.20400.19600.19800.198042,600
Jul 08, 20190.20000.20700.18900.19300.1930203,600
Jul 05, 20190.21200.21200.19700.20000.200036,700
Jul 03, 20190.20300.20300.19000.19000.190084,700
Jul 02, 20190.20400.20400.19200.19500.195067,600
Jul 01, 20190.21200.21200.18100.21200.2120132,700
Jun 28, 20190.19200.20100.18900.19500.195072,100
Jun 27, 20190.19700.20100.19200.19500.195026,200
Jun 26, 20190.20300.20500.19300.19500.195045,700
Jun 25, 20190.20000.20000.19500.19500.195017,200
Jun 24, 20190.20300.20300.19500.20000.200026,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...