Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noram Lithium Corp (OP: NRVTF )

0.0787 +0.0007 (+0.90%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.4720 0.4720 0.4720 0 +0.01(+1.79%)
May 27, 2021 0.4637 0.4637 0.4637 0.4637 300 +0.02(+4.13%)
May 26, 2021 0.4624 0.4624 0.4453 0.4453 85,500 -0.01(-2.92%)
May 25, 2021 0.4511 0.4587 0.4511 0.4587 3,850 +0.00(+0.04%)
May 24, 2021 0.4430 0.4585 0.3970 0.4585 4,700 -0.00(-0.46%)
May 21, 2021 0.4654 0.4654 0.4606 0.4606 3,500 +0.01(+2.90%)
May 20, 2021 0.4819 0.4819 0.4473 0.4476 7,726 -0.02(-4.15%)
May 19, 2021 0.4670 0.4670 0.4670 0.4670 5,000 -0.00(-0.06%)
May 18, 2021 0.4477 0.4673 0.4477 0.4673 32,135 +0.00(+0.52%)
May 17, 2021 0.4443 0.4649 0.4443 0.4649 555 -0.02(-3.15%)
May 14, 2021 0.4326 0.4800 0.4309 0.4800 63,228 +0.08(+19.40%)
May 13, 2021 0.4686 0.4703 0.4020 0.4020 38,195 -0.11(-21.90%)
May 12, 2021 0.5193 0.5221 0.5146 0.5147 13,715 -0.08(-12.98%)
May 10, 2021 0.5915 0.5915 0.5915 84 +0.01(+1.55%)
May 07, 2021 0.6000 0.6000 0.5825 0.5825 14,808 -0.01(-1.89%)
May 06, 2021 0.5806 0.5937 0.5658 0.5937 5,500 +0.02(+3.22%)
May 05, 2021 0.5346 0.5752 0.5346 0.5752 37,572 +0.05(+10.40%)
May 04, 2021 0.5494 0.5530 0.4860 0.5210 138,918 -0.09(-14.81%)
May 03, 2021 0.6147 0.6147 0.6023 0.6116 21,058 +0.03(+4.78%)
Apr 30, 2021 0.5867 0.6109 0.5800 0.5837 27,200 +0.02(+3.31%)
Apr 29, 2021 0.5261 0.5830 0.5121 0.5650 66,654 +0.04(+8.59%)
Apr 28, 2021 0.5166 0.5203 0.4802 0.5203 49,650 +0.02(+4.98%)
Apr 27, 2021 0.5084 0.5172 0.4956 0.4956 36,041 -0.03(-5.56%)
Apr 26, 2021 0.5196 0.5249 0.4737 0.5248 170,264 +0.01(+2.54%)
Apr 23, 2021 0.3882 0.5118 0.3849 0.5118 195,200 +0.14(+35.97%)
Apr 22, 2021 0.3960 0.3960 0.3673 0.3764 110,451 -0.00(-0.74%)
Apr 21, 2021 0.3616 0.3792 0.3523 0.3792 37,452 +0.02(+6.40%)
Apr 20, 2021 0.3427 0.3605 0.3427 0.3564 34,400 -0.01(-2.99%)
Apr 19, 2021 0.3370 0.3674 0.3370 0.3674 34,857 +0.00(+0.44%)
Apr 16, 2021 0.3784 0.3822 0.3594 0.3658 143,700 -0.01(-3.53%)
Apr 15, 2021 0.3740 0.3800 0.3740 0.3792 16,100 +0.01(+1.39%)
Apr 14, 2021 0.3706 0.3816 0.3622 0.3740 40,119 -0.01(-1.97%)
Apr 13, 2021 0.3856 0.3952 0.3815 0.3815 3,554 -0.01(-2.28%)
Apr 12, 2021 0.4035 0.4035 0.3904 0.3904 1,131 -0.01(-1.34%)
Apr 09, 2021 0.3945 0.3990 0.3945 0.3957 28,900 -0.00(-0.30%)
Apr 08, 2021 0.3997 0.4058 0.3923 0.3969 31,382 -0.05(-11.09%)
Apr 07, 2021 0.4464 0.4464 0.4464 0.4464 1,935 -0.01(-2.45%)
Apr 06, 2021 0.4576 0.4576 0.4576 0.4576 260 -0.02(-4.57%)
Apr 05, 2021 0.4795 0.4795 0.4795 0.4795 425 +0.02(+5.29%)
Apr 01, 2021 0.4554 0.4554 0.4554 75 +0.00(+0.00%)
Mar 31, 2021 0.4554 0.4554 0.4554 75 +0.00(+0.00%)
Mar 30, 2021 0.4962 0.4962 0.4554 0.4554 50,400 -0.04(-8.55%)
Mar 29, 2021 0.5091 0.5091 0.4980 0.4980 2,050 +0.01(+2.55%)
Mar 26, 2021 0.5490 0.5490 0.4856 0.4856 10,800 -0.01(-1.18%)
Mar 25, 2021 0.4914 0.4914 0.4914 0.4914 200 -0.02(-3.72%)
Mar 24, 2021 0.5104 0.5104 0.5104 0.5104 326 -0.03(-5.67%)
Mar 23, 2021 0.5450 0.5450 0.5249 0.5411 11,040 +0.03(+5.89%)
Mar 22, 2021 0.5110 0.5110 0.5100 0.5110 3,530 +0.00(+0.71%)
Mar 19, 2021 0.4945 0.5074 0.4945 0.5074 700 -0.00(-0.51%)
Mar 18, 2021 0.5100 0.5200 0.5100 0.5100 2,800 +0.03(+5.63%)
Mar 17, 2021 0.4669 0.4828 0.4517 0.4828 16,410 +0.03(+5.55%)
Mar 16, 2021 0.5190 0.5190 0.4574 0.4574 11,010 -0.02(-4.99%)
Mar 15, 2021 0.4746 0.4944 0.4606 0.4814 32,695 +0.00(+0.08%)
Mar 12, 2021 0.4810 0.4810 0.4810 0.4810 2,000 -0.01(-2.89%)
Mar 11, 2021 0.4822 0.5018 0.4822 0.4953 3,120 -0.01(-2.71%)
Mar 10, 2021 0.5152 0.5152 0.5008 0.5091 2,600 +0.00(+0.83%)
Mar 09, 2021 0.5235 0.5420 0.5049 0.5049 19,750 -0.04(-6.50%)
Mar 08, 2021 0.5400 0.5400 0.5347 0.5400 3,098 +0.05(+9.78%)
Mar 05, 2021 0.4897 0.4919 0.4220 0.4919 194,000 -0.00(-0.28%)
Mar 04, 2021 0.5500 0.5509 0.4933 0.4933 7,305 -0.09(-16.13%)
Mar 03, 2021 0.5911 0.5940 0.5607 0.5882 68,507 -0.01(-1.09%)
Mar 02, 2021 0.6072 0.6268 0.5947 0.5947 22,369 +0.02(+3.70%)
Mar 01, 2021 0.5972 0.6360 0.5734 0.5735 60,129 +0.01(+1.70%)
Feb 26, 2021 0.5800 0.6210 0.5492 0.5639 55,800 -0.05(-7.44%)
Feb 25, 2021 0.6179 0.6179 0.6000 0.6092 7,635 -0.01(-1.17%)
Feb 24, 2021 0.6230 0.6230 0.5941 0.6164 23,403 +0.04(+6.28%)
Feb 23, 2021 0.5945 0.5945 0.5764 0.5800 39,089 -0.03(-5.18%)
Feb 22, 2021 0.6379 0.6686 0.5856 0.6117 32,345 -0.01(-1.47%)
Feb 19, 2021 0.5791 0.6270 0.5780 0.6208 56,200 +0.07(+12.10%)
Feb 18, 2021 0.5815 0.5815 0.5520 0.5538 34,397 +0.00(+0.51%)
Feb 17, 2021 0.5736 0.5743 0.4714 0.5510 197,072 -0.02(-3.16%)
Feb 16, 2021 0.5702 0.5808 0.5500 0.5690 261,314 +0.03(+4.83%)
Feb 12, 2021 0.6400 0.6400 0.5417 0.5428 165,900 -0.10(-16.05%)
Feb 11, 2021 0.6567 0.6567 0.6139 0.6466 80,459 -0.04(-5.65%)
Feb 10, 2021 0.6663 0.6942 0.6612 0.6853 42,353 +0.01(+0.93%)
Feb 09, 2021 0.7173 0.7173 0.6746 0.6790 76,170 -0.04(-5.72%)
Feb 08, 2021 0.7328 0.7492 0.6810 0.7202 44,454 -0.01(-1.72%)
Feb 05, 2021 0.7349 0.7352 0.7200 0.7328 32,100 +0.01(+1.78%)
Feb 04, 2021 0.7064 0.7213 0.7009 0.7200 3,443 +0.03(+4.97%)
Feb 03, 2021 0.7031 0.7031 0.6859 0.6859 6,700 -0.01(-1.78%)
Feb 02, 2021 0.6743 0.7260 0.6600 0.6983 9,150 +0.05(+7.60%)
Feb 01, 2021 0.6493 0.6631 0.6212 0.6490 25,592 -0.05(-7.55%)
Jan 29, 2021 0.7099 0.7099 0.6570 0.7020 37,300 +0.01(+1.74%)
Jan 28, 2021 0.6597 0.7058 0.6268 0.6900 42,854 +0.04(+6.15%)
Jan 27, 2021 0.6195 0.7450 0.5908 0.6500 106,655 -0.06(-8.85%)
Jan 26, 2021 0.7672 0.7729 0.6990 0.7131 73,815 -0.03(-3.86%)
Jan 25, 2021 0.7841 0.8199 0.7350 0.7417 90,006 -0.06(-7.17%)
Jan 22, 2021 0.8370 0.8370 0.7452 0.7990 105,600 -0.03(-4.06%)
Jan 21, 2021 0.8800 0.8800 0.8076 0.8328 32,421 +0.03(+4.10%)
Jan 20, 2021 0.8047 0.8215 0.7905 0.8000 33,911 +0.01(+1.20%)
Jan 19, 2021 0.7895 0.7972 0.7350 0.7905 239,755 +0.07(+10.41%)
Jan 15, 2021 0.6415 0.7330 0.6400 0.7160 146,800 +0.06(+9.65%)
Jan 14, 2021 0.9180 0.9878 0.6400 0.6530 342,283 -0.13(-16.75%)
Jan 13, 2021 0.7288 0.8097 0.7154 0.7844 338,455 +0.16(+25.89%)
Jan 12, 2021 0.4729 0.6614 0.4728 0.6231 307,872 +0.19(+44.91%)
Jan 11, 2021 0.4395 0.4395 0.4296 0.4300 2,690 +0.00(+0.44%)
Jan 08, 2021 0.4700 0.4700 0.4200 0.4281 40,700 -0.01(-2.70%)
Jan 07, 2021 0.3950 0.4400 0.3896 0.4400 234,555 +0.05(+11.79%)
Jan 06, 2021 0.4050 0.4050 0.3922 0.3936 31,108 -0.01(-1.60%)
Jan 05, 2021 0.4150 0.4150 0.3845 0.4000 48,160 -0.01(-2.44%)
Jan 04, 2021 0.4170 0.4305 0.3892 0.4100 175,195 +0.01(+1.84%)
Dec 31, 2020 0.4026 0.4026 0.4026 2,395 +0.01(+3.44%)
Dec 30, 2020 0.3981 0.3981 0.3892 0.3892 2,395 +0.01(+2.18%)
Dec 29, 2020 0.4051 0.4051 0.3809 0.3809 27,385 -0.04(-9.46%)
Dec 28, 2020 0.4049 0.4410 0.4049 0.4207 9,345 +0.03(+8.34%)
Dec 23, 2020 0.3883 0.3883 0.3883 0 +0.03(+9.69%)
Dec 22, 2020 0.3800 0.3800 0.3429 0.3540 125,105 -0.02(-4.89%)
Dec 21, 2020 0.3652 0.3722 0.3595 0.3722 25,320 +0.01(+1.97%)
Dec 18, 2020 0.3700 0.3700 0.3592 0.3650 6,600 -0.01(-3.05%)
Dec 17, 2020 0.3766 0.3880 0.3610 0.3765 90,904 +0.03(+9.58%)
Dec 16, 2020 0.3500 0.3500 0.3429 0.3436 17,942 -0.01(-3.89%)
Dec 15, 2020 0.3370 0.3600 0.3370 0.3575 28,099 +0.04(+13.67%)
Dec 14, 2020 0.3560 0.3560 0.3145 0.3145 34,600 -0.03(-8.07%)
Dec 11, 2020 0.3695 0.3695 0.3421 0.3421 115,600 -0.04(-9.66%)
Dec 10, 2020 0.4010 0.4010 0.3630 0.3787 38,438 +0.03(+9.45%)
Dec 09, 2020 0.4060 0.4060 0.3460 0.3460 15,475 -0.03(-8.95%)
Dec 08, 2020 0.3800 0.3800 0.3667 0.3800 7,545 +0.03(+9.76%)
Dec 07, 2020 0.3504 0.3504 0.3391 0.3462 966 -0.01(-2.23%)
Dec 04, 2020 0.3488 0.3620 0.3488 0.3541 9,400 -0.00(-1.03%)
Dec 03, 2020 0.3630 0.3700 0.3578 0.3578 30,500 -0.00(-1.13%)
Dec 02, 2020 0.3470 0.3636 0.3403 0.3619 40,610 +0.05(+14.53%)
Dec 01, 2020 0.3193 0.3421 0.3000 0.3160 13,157 +0.05(+18.57%)
Nov 30, 2020 0.3950 0.4180 0.2620 0.2665 44,935 -0.11(-28.44%)
Nov 27, 2020 0.3831 0.3900 0.3700 0.3724 156,700 +0.07(+22.94%)
Nov 25, 2020 0.2915 0.3029 0.2868 0.3029 77,100 +0.03(+11.16%)
Nov 24, 2020 0.2512 0.2725 0.2450 0.2725 236,822 +0.04(+18.48%)
Nov 23, 2020 0.2160 0.2325 0.2160 0.2300 31,616 +0.00(+1.23%)
Nov 20, 2020 0.2251 0.2349 0.2251 0.2272 56,400 -0.00(-0.79%)
Nov 19, 2020 0.2100 0.2350 0.2100 0.2290 387,450 +0.02(+11.65%)
Nov 18, 2020 0.2368 0.2400 0.2051 0.2051 430,545 -0.03(-12.72%)
Nov 17, 2020 0.2318 0.2533 0.2200 0.2350 191,781 +0.04(+18.33%)
Nov 16, 2020 0.1800 0.2050 0.1800 0.1986 171,763 +0.02(+9.12%)
Nov 13, 2020 0.1660 0.1925 0.1548 0.1820 911,300 +0.04(+24.83%)
Nov 12, 2020 0.1356 0.1539 0.1356 0.1458 65,730 +0.01(+10.12%)
Nov 10, 2020 0.1324 0.1324 0.1324 0 +0.01(+11.54%)
Nov 09, 2020 0.1187 0.1187 0.1187 0.1187 750 +0.01(+8.11%)
Nov 05, 2020 0.1098 0.1098 0.1098 0 -0.00(-0.54%)
Nov 04, 2020 0.1104 0.1104 0.1104 0.1104 100 -0.00(-1.60%)
Oct 29, 2020 0.1122 0.1122 0.1122 0 +0.02(+19.62%)
Oct 28, 2020 0.0938 0.0938 0.0938 0.0938 250 -0.01(-11.76%)
Oct 27, 2020 0.1063 0.1063 0.1063 0.1063 250 -0.01(-7.08%)
Oct 22, 2020 0.1144 0.1144 0.1144 0 +0.00(+0.97%)
Oct 20, 2020 0.1133 0.1133 0.1133 0 -0.01(-7.51%)
Oct 19, 2020 0.1227 0.1227 0.1225 0.1225 36,750 +0.00(+2.94%)
Oct 16, 2020 0.1190 0.1190 0.1190 0.1190 700 -0.01(-5.33%)
Oct 13, 2020 0.1257 0.1257 0.1257 0 -0.01(-10.21%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.29%)
Oct 08, 2020 0.1494 0.1494 0.1494 0.1494 2,008 +0.00(+3.03%)
Oct 07, 2020 0.1460 0.1460 0.1450 0.1450 9,001 -0.00(-1.83%)
Oct 06, 2020 0.1530 0.1568 0.1477 0.1477 28,253 -0.01(-3.34%)
Oct 05, 2020 0.1341 0.1528 0.1341 0.1528 100,510 +0.01(+5.38%)
Oct 02, 2020 0.1330 0.1450 0.1330 0.1450 26,900 +0.01(+4.54%)
Sep 30, 2020 0.1387 0.1387 0.1387 0 -0.00(-3.01%)
Sep 29, 2020 0.1591 0.1591 0.1336 0.1430 110,485 -0.01(-4.16%)
Sep 28, 2020 0.1661 0.1661 0.1492 0.1492 15,750 -0.00(-0.53%)
Sep 25, 2020 0.1480 0.1508 0.1457 0.1500 76,300 -0.00(-1.25%)
Sep 24, 2020 0.1525 0.1525 0.1519 0.1519 22,000 +0.01(+8.50%)
Sep 23, 2020 0.1448 0.1456 0.1400 0.1400 15,500 +0.00(+1.52%)
Sep 22, 2020 0.1386 0.1386 0.1302 0.1379 9,420 +0.00(+0.80%)
Sep 21, 2020 0.1320 0.1368 0.1320 0.1368 25,831 +0.01(+5.23%)
Sep 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2020 0.1300 0.1300 0.1300 0.1300 10,000 -0.00(-0.08%)
Sep 11, 2020 0.1301 0.1301 0.1301 0 +0.01(+8.60%)
Sep 10, 2020 0.1198 0.1198 0.1198 0.1198 1,000 -0.01(-7.56%)
Sep 08, 2020 0.1296 0.1296 0.1296 0 -0.01(-5.68%)
Sep 04, 2020 0.1374 0.1374 0.1374 0.1374 200 -0.01(-8.40%)
Sep 03, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.00(+2.11%)
Sep 02, 2020 0.1469 0.1469 0.1469 0.1469 8,500 -0.00(-0.81%)
Sep 01, 2020 0.1481 0.1481 0.1481 18 +0.00(+0.00%)
Aug 31, 2020 0.1481 0.1481 0.1481 0.1481 514 -0.00(-1.27%)
Aug 28, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.07%)
Aug 27, 2020 0.1497 0.1500 0.1497 0.1499 19,005 +0.01(+5.19%)
Aug 26, 2020 0.1425 0.1425 0.1425 0.1425 5,000 -0.02(-11.60%)
Aug 24, 2020 0.1612 0.1612 0.1612 0 +0.00(+0.75%)
Aug 20, 2020 0.1600 0.1600 0.1600 0 -0.00(-0.44%)
Aug 19, 2020 0.1564 0.1607 0.1564 0.1607 7,000 +0.00(+1.84%)
Aug 18, 2020 0.1578 0.1578 0.1578 0.1578 1,200 +0.01(+5.41%)
Aug 17, 2020 0.1600 0.1600 0.1423 0.1497 52,000 -0.00(-2.73%)
Aug 14, 2020 0.1548 0.1548 0.1476 0.1539 49,500 +0.00(+2.60%)
Aug 13, 2020 0.1548 0.1548 0.1500 0.1500 20,701 +0.01(+7.53%)
Aug 12, 2020 0.1417 0.1417 0.1395 0.1395 1,500 +0.01(+6.98%)
Aug 11, 2020 0.1304 0.1304 0.1304 0.1304 198 -0.02(-12.31%)
Aug 10, 2020 0.1487 0.1487 0.1487 0.1487 1,000 +0.00(+1.43%)
Aug 07, 2020 0.1466 0.1466 0.1466 2 +0.00(+0.00%)
Aug 06, 2020 0.1466 0.1466 0.1466 0.1466 135 +0.01(+8.59%)
Aug 05, 2020 0.1480 0.1480 0.1350 0.1350 2,500 -0.00(-2.95%)
Aug 04, 2020 0.1391 0.1391 0.1391 0.1391 1,500 -0.02(-11.96%)
Aug 03, 2020 0.1500 0.1580 0.1500 0.1580 19,531 +0.03(+25.40%)
Jul 31, 2020 0.1260 0.1260 0.1260 0.1260 100 -0.01(-5.05%)
Jul 30, 2020 0.1330 0.1330 0.1327 0.1327 9,769 +0.00(+0.08%)
Jul 29, 2020 0.1440 0.1440 0.1326 0.1326 4,600 -0.02(-12.93%)
Jul 27, 2020 0.1523 0.1523 0.1523 0 -0.01(-3.91%)
Jul 24, 2020 0.1585 0.1642 0.1585 0.1585 1,300 -0.01(-6.71%)
Jul 23, 2020 0.1700 0.1735 0.1699 0.1699 6,200 +0.04(+27.55%)
Jul 22, 2020 0.1332 0.1332 0.1332 0.1332 1,369 -0.01(-10.06%)
Jul 21, 2020 0.1460 0.1481 0.1421 0.1481 103,471 +0.02(+19.44%)
Jul 20, 2020 0.1096 0.1240 0.1096 0.1240 23,103 +0.03(+33.19%)
Jul 14, 2020 0.0931 0.0931 0.0931 0 -0.00(-0.43%)
Jul 13, 2020 0.0905 0.0935 0.0905 0.0935 5,500 +0.02(+26.52%)
Jul 10, 2020 0.0739 0.0739 0.0739 101 +0.00(+0.00%)
Jul 07, 2020 0.0739 0.0739 0.0739 0 -0.02(-20.54%)
Jul 02, 2020 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Jul 01, 2020 0.0930 0.0930 0.0930 15 +0.00(+0.00%)
Jun 29, 2020 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Jun 26, 2020 0.0726 0.0930 0.0726 0.0930 147,800 -0.00(-2.41%)
Jun 25, 2020 0.0860 0.0953 0.0860 0.0953 50,003 +0.00(+0.00%)
Jun 24, 2020 0.0953 0.0953 0.0953 12 +0.00(+0.00%)
Jun 23, 2020 0.0953 0.0953 0.0953 0.0953 4,015 -0.00(-1.75%)
Jun 19, 2020 0.0970 0.0970 0.0970 0 +0.00(+0.83%)
Jun 17, 2020 0.0962 0.0962 0.0962 0 +0.02(+26.08%)
Jun 10, 2020 0.0763 0.0763 0.0763 0 -0.00(-1.42%)
Jun 08, 2020 0.0774 0.0774 0.0774 0 -0.01(-12.44%)
Jun 05, 2020 0.0884 0.0884 0.0884 0.0884 1,100 -0.01(-5.96%)
Jun 03, 2020 0.0940 0.0940 0.0940 0 -0.00(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.