Other US listings · NOPFF · stock
Nevada Organic Phosphate Inc. (NOPFF) stock price history
Every Other US listings trading session of Nevada Organic Phosphate Inc. from Dec 22, 2025 to Jul 17, 2026: 142 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NOPFF adjusted close, 2025 to 2026
- $0.1826
- All time high, 2026
- $1.00
- 52 week high, $0.0334 low
- 142
- Daily sessions since 2025
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NOPFF key facts
- Nevada Organic Phosphate Inc. (NOPFF) closed at $0.0905 on Jul 17, 2026 on Other US listings.
- NOPFF's all time high close is $0.1826, set on May 29, 2026; its all time low close is $0.0535 on Jan 5, 2026.
- NOPFF's 52 week range is $0.0334 to $1.00.
- NOPFF's deepest drawdown was -54.2% from May 29, 2026 to Jul 16, 2026.
- DataCedar holds 142 daily sessions of NOPFF history from Dec 22, 2025, adjusted for splits and dividends, served by the API under a key.
NOPFF price chart, 2025 to 2026
NOPFF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.9% |
| 3 months | -39.9% |
| 6 months | -34.8% |
| Year to date | +52.9% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2025 | +53.4% |
NOPFF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.1826 on May 29, 2026
- All time low close
- $0.0535 on Jan 5, 2026
- 52 week high
- $1.00 on May 18, 2026
- 52 week low
- $0.0334 on Dec 29, 2025
- Deepest drawdown
- -54.2% from May 29, 2026 to Jul 16, 2026, not yet recovered
- Best single session
- +75.0% on Dec 26, 2025
- Worst single session
- -42.9% on Dec 29, 2025
- Volatility, 1 year annualised
- 195.8%
- Sessions closing higher, 1 year
- 51%
NOPFF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 22, 2025; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0479 | $1.00 | $0.0400 | $0.0905 | +63.9% | 22.3M | 135 |
| 2025 | $0.0583 | $0.1938 | $0.0334 | $0.0552 | n/a | 711.2K | 7 |
NOPFF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0905 | -13.3% |
| June 2026 | $0.1044 | -42.8% |
| May 2026 | $0.1826 | +9.8% |
| April 2026 | $0.1662 | +50.2% |
| March 2026 | $0.1107 | +9.6% |
| February 2026 | $0.1010 | -15.8% |
| January 2026 | $0.1200 | +117.4% |
| December 2025 | $0.0552 | n/a |
About the NOPFF data
Daily bars. 142 sessions from Dec 22, 2025 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NOPFF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NOPFF share price history
