Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Apr 25, 2025, 2:29 PM EDT
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 6,500 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | - | -2.44% | 12,500 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 5,500 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 11,013 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -8.33% | 13,511 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 17,167 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 33,500 |
| Apr 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 15.00% | 4,500 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 520 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 4,000 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 650 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 555 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 1,500 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 500 |
| Mar 31, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 28,846 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | - | 2,500 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 11.11% | 12,029 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 8,555 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 15,000 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 1,362 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,000 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 3,652 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 500 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.69% | 2,500 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.41% | 500 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.50% | 5,000 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | - | 3,500 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |