Skip to main content
Class 1 Nickel and Technologies Limited (CSE: NICO)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.005 (3.33%)
Dec 20, 2024, 4:00 PM EST

CSE: NICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.160.160.150.16-3.33%3,000
Dec 19, 20240.140.150.140.15-3.45%64,500
Dec 18, 20240.160.160.150.15--9.38%20,500
Dec 17, 20240.160.160.160.16--5.88%4,000
Dec 16, 20240.180.180.170.17--10.53%15,500
Dec 13, 20240.190.190.190.19--5.00%1,000
Dec 12, 20240.200.200.200.20--4.76%8,000
Dec 11, 20240.220.220.210.21--4.55%3,500
Dec 10, 20240.230.230.220.22--8.33%18,000
Dec 9, 20240.240.240.230.24--4.00%48,400
Dec 6, 20240.250.250.250.25---
Dec 5, 20240.240.250.240.25-4.17%10,000
Dec 4, 20240.220.240.180.24-6.67%27,154
Dec 3, 20240.230.230.220.23--6.25%18,180
Dec 2, 20240.250.290.230.24--26,500
Nov 29, 20240.250.250.240.24--4.00%14,500
Nov 28, 20240.240.250.240.25--7.41%68,500
Nov 27, 20240.270.270.270.27--5.26%1,000
Nov 26, 20240.280.290.280.29-9.62%12,000
Nov 25, 20240.320.320.260.26--22.39%62,094
Nov 22, 20240.350.380.270.34--4.29%136,000
Nov 21, 20240.360.370.350.35--2.78%44,700
Nov 20, 20240.370.390.360.36--2.70%10,000
Nov 19, 20240.400.400.370.37--7.50%39,000
Nov 18, 20240.360.400.360.40-14.29%39,150
Nov 15, 20240.360.380.340.35-16.67%101,778
Nov 14, 20240.280.320.280.30-13.21%50,500
Nov 13, 20240.240.270.240.27-15.22%192,000
Nov 12, 20240.240.240.230.23--158,500
Nov 11, 20240.250.250.230.23--64,000
Nov 8, 20240.230.260.220.23-17.95%118,220
Nov 7, 20240.200.250.200.20--2.50%114,000
Nov 6, 20240.200.210.200.20--71,000
Nov 5, 20240.180.220.170.20-17.65%299,550
Nov 4, 20240.170.170.170.17-6.25%47,940
Nov 1, 20240.150.200.150.16-6.67%122,500
Oct 31, 20240.140.160.140.15-7.14%31,000
Oct 30, 20240.160.160.140.14--30,500
Oct 29, 20240.170.170.140.14--6.67%11,500
Oct 28, 20240.160.170.150.15--14,500
Oct 25, 20240.160.170.150.15--22,000
Oct 24, 20240.160.160.150.15--11.76%5,000
Oct 23, 20240.140.170.140.17-21.43%48,500
Oct 22, 20240.130.140.130.14-16.67%48,000
Oct 21, 20240.120.120.120.12---
Oct 18, 20240.150.150.120.12--7.69%13,000
Oct 17, 20240.150.150.130.13--3.70%25,000
Oct 16, 20240.140.140.140.14---
Oct 15, 20240.130.150.130.14-3.85%53,800
Oct 11, 20240.110.130.110.13-18.18%150,000
Oct 10, 20240.110.110.110.11--500
Oct 9, 20240.110.110.110.11---
Oct 8, 20240.110.110.110.11--5,812
Oct 7, 20240.110.110.110.11--18,000
Oct 4, 20240.110.110.110.11-4.76%16,136
Oct 3, 20240.110.110.110.11---
Oct 2, 20240.110.110.110.11--1,000
Oct 1, 20240.110.110.110.11--35,000
Sep 30, 20240.120.120.100.11--19.23%40,976
Sep 27, 20240.130.130.130.13---
Sep 26, 20240.130.130.130.13---
Sep 25, 20240.130.130.130.13---
Sep 24, 20240.130.130.130.13--7.14%1,500
Sep 23, 20240.170.170.140.14--17.65%9,500
Sep 20, 20240.170.170.170.17---
Sep 19, 20240.170.170.170.17---
Sep 18, 20240.170.170.170.17---
Sep 17, 20240.170.170.170.17---
Sep 16, 20240.170.170.170.17--5.56%1,200
Sep 13, 20240.180.180.180.18---
Sep 12, 20240.180.180.180.18--500
Sep 11, 20240.180.180.180.18---
Sep 10, 20240.180.180.180.18---
Sep 9, 20240.180.180.180.18---
Sep 6, 20240.180.180.180.18---
Sep 5, 20240.180.180.180.18---
Sep 4, 20240.170.180.170.18--2,500
Sep 3, 20240.180.180.180.18-5.88%3,000
Aug 30, 20240.170.170.170.17---
Aug 29, 20240.170.170.170.17--5.56%503
Aug 28, 20240.180.180.180.18---
Aug 27, 20240.180.180.180.18---
Aug 26, 20240.180.180.180.18---
Aug 23, 20240.180.180.180.18---
Aug 22, 20240.180.180.180.18---
Aug 21, 20240.180.180.180.18---
Aug 20, 20240.180.180.180.18-5.88%50,300
Aug 19, 20240.170.170.170.17--5.56%500
Aug 16, 20240.180.180.180.18---
Aug 15, 20240.180.180.180.18--11,000
Aug 14, 20240.180.180.180.18--14,100
Aug 13, 20240.180.180.180.18--3,500
Aug 12, 20240.180.180.180.18--1,500
Aug 9, 20240.180.190.180.18--5.26%32,500
Aug 8, 20240.190.190.190.19---
Aug 7, 20240.190.190.190.19--17,000
Aug 6, 20240.180.190.180.19-8.57%7,500
Aug 2, 20240.180.180.180.18--5.41%1,500
Aug 1, 20240.200.200.180.19--7.50%10,501
Jul 31, 20240.200.220.200.20--4.76%16,030