Advertisement
Advertisement
U.S. Markets open in 3 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nova Lithium Corp. (NVLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.2500+0.0050 (+2.04%)
At close: 09:38AM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 20230.05000.25000.05000.24500.24502,340
Jan 27, 20230.25000.25000.25000.25000.2500-
Jan 26, 20230.25000.25000.25000.25000.2500-
Jan 25, 20230.25000.25000.25000.25000.250086,560
Jan 24, 20230.25000.26000.25000.26000.26007,200
Jan 23, 20230.25000.25000.25000.25000.25005,820
Jan 20, 20230.26000.26000.26000.26000.2600-
Jan 19, 20230.25000.26000.25000.26000.26004,595
Jan 18, 20230.25000.25000.25000.25000.2500-
Jan 17, 20230.25000.25000.25000.25000.2500-
Jan 16, 20230.25000.25000.25000.25000.2500-
Jan 13, 20230.25000.25000.25000.25000.25006,318
Jan 12, 20230.25000.25000.25000.25000.250010,552
Jan 11, 20230.27000.27000.27000.27000.2700-
Jan 10, 20230.27000.27000.27000.27000.27002,175
Jan 09, 20230.27000.27000.27000.27000.27001,524
Jan 06, 20230.25000.25000.25000.25000.2500-
Jan 05, 20230.25000.25000.25000.25000.2500-
Jan 04, 20230.29000.29000.25000.25000.25004,764
Jan 03, 20230.27000.27000.27000.27000.2700-
Dec 30, 20220.27000.27000.27000.27000.27004,000
Dec 29, 20220.25000.25000.25000.25000.2500-
Dec 28, 20220.25000.25000.25000.25000.25008,214
Dec 23, 20220.25500.25500.25500.25500.2550-
Dec 22, 20220.25500.25500.25500.25500.2550-
Dec 21, 20220.25500.25500.25500.25500.2550-
Dec 20, 20220.25500.25500.25500.25500.2550-
Dec 19, 20220.25500.25500.25500.25500.255017,770
Dec 16, 20220.26000.26000.26000.26000.2600541
Dec 15, 20220.25500.25500.25500.25500.2550-
Dec 14, 20220.33000.33000.25500.25500.25501,665
Dec 13, 20220.33000.33000.33000.33000.3300773
Dec 12, 20220.34000.34000.33000.33000.33001,747
Dec 09, 20220.25000.25000.25000.25000.25002,549
Dec 08, 20220.34000.34000.34000.34000.3400-
Dec 07, 20220.34000.34000.34000.34000.3400-
Dec 06, 20220.34000.34000.34000.34000.3400-
Dec 05, 20220.34000.34000.34000.34000.3400-
Dec 02, 20220.34000.34000.34000.34000.3400-
Dec 01, 20220.34000.34000.34000.34000.34003,500
Nov 30, 20220.34000.34000.34000.34000.34006,111
Nov 29, 20220.34000.34000.34000.34000.34009,065
Nov 28, 20220.34000.34000.34000.34000.3400758
Nov 25, 20220.34000.34000.34000.34000.3400-
Nov 24, 20220.34000.34000.34000.34000.3400-
Nov 23, 20220.34000.34000.34000.34000.340010,000
Nov 22, 20220.34000.34000.34000.34000.340011,000
Nov 21, 20220.36000.36000.36000.36000.360012,638
Nov 18, 20220.37500.37500.37500.37500.3750-
Nov 17, 20220.37500.37500.37500.37500.3750-
Nov 16, 20220.36000.37500.36000.37500.37503,109
Nov 15, 20220.36000.36000.36000.36000.36006,507
Nov 14, 20220.36000.37500.36000.37500.37509,504
Nov 11, 20220.36000.36000.36000.36000.3600864
Nov 10, 20220.36000.36000.36000.36000.3600-
Nov 09, 20220.36000.36000.36000.36000.3600660
Nov 08, 20220.36000.36000.36000.36000.3600664
Nov 07, 20220.36000.36000.36000.36000.3600-
Nov 04, 20220.36000.36000.36000.36000.3600-
Nov 03, 20220.36000.36000.36000.36000.36003,506
Nov 02, 20220.36000.36000.36000.36000.3600-
Nov 01, 20220.36000.36000.36000.36000.3600-
Oct 31, 20220.36000.36000.36000.36000.3600780
Oct 28, 20220.36000.36000.36000.36000.3600-
Oct 27, 20220.36000.36000.36000.36000.3600-
Oct 26, 20220.36000.36000.36000.36000.3600-
Oct 25, 20220.40000.40000.36000.36000.360015,866
Oct 24, 20220.37000.43500.36000.36000.36006,696
Oct 21, 20220.35000.35000.35000.35000.3500555
Oct 20, 20220.35000.35000.35000.35000.35001,035
Oct 19, 20220.40000.40000.40000.40000.40004,094
Oct 18, 20220.40000.40000.40000.40000.400040,209
Oct 17, 20220.40000.40000.40000.40000.40001,503
Oct 14, 20220.40000.40000.40000.40000.40005,196
Oct 13, 20220.40000.40000.40000.40000.40007,540
Oct 12, 20220.40000.40000.40000.40000.40001,400
Oct 11, 20220.44000.44000.40000.40000.40008,818
Oct 07, 20220.40000.40000.40000.40000.4000908
Oct 06, 20220.40000.45500.40000.45500.45509,474
Oct 05, 20220.47500.47500.47500.47500.4750-
Oct 04, 20220.38000.47500.38000.47500.475021,482
Oct 03, 20220.40000.40000.38000.38000.380010,050
Sep 30, 20220.38000.38000.38000.38000.3800716
Sep 29, 20220.44000.44000.38000.38000.380022,309
Sep 28, 20220.38000.38000.38000.38000.38003,330
Sep 27, 20220.45000.45000.45000.45000.4500-
Sep 26, 20220.45000.45000.45000.45000.45001,021
Sep 23, 20220.38500.45000.38500.45000.45002,206
Sep 22, 20220.43500.46000.43500.46000.46006,599
Sep 21, 20220.43500.43500.43500.43500.43501,371
Sep 20, 20220.43500.45000.43500.45000.45003,287
Sep 19, 20220.44000.48000.40000.48000.480056,752
Sep 16, 20220.45000.45000.40000.40000.40001,313
Sep 15, 20220.48000.48000.41000.46000.460013,754
Sep 14, 20220.49000.49000.38000.48000.48007,066
Sep 13, 20220.52000.52000.50000.50000.50009,788
Sep 12, 20220.50000.53000.49000.52000.520031,938
Sep 09, 20220.47500.50000.47500.50000.50003,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement