Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0100 (-10.00%)
At close: Feb 27, 2026
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -10.00% | 13,180 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 28,500 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -21.74% | 61,500 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 24,500 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,630 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 22,499 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -26.67% | 34,500 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 32,000 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -3.23% | 9,086 |
| Feb 13, 2026 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 14.81% | 155,050 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 14,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -10.34% | 7,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Feb 9, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 38.10% | 48,500 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 31.25% | 13,000 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -27.27% | 20,500 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 220,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 1,660 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 24,600 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.10 | 0.13 | 0.13 | 4.17% | 260,789 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -14.29% | 55,038 |
| Jan 23, 2026 | 0.15 | 0.19 | 0.14 | 0.14 | 0.14 | -6.67% | 63,350 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 33,000 |
| Jan 20, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 6.90% | 84,900 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 6,000 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 14,213 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -20.51% | 51,700 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -22.00% | 34,607 |
| Jan 13, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 19.05% | 364,500 |
| Jan 12, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 31.25% | 371,015 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -5.88% | 17,500 |
| Jan 8, 2026 | 0.17 | 0.22 | 0.13 | 0.17 | 0.17 | 30.77% | 425,449 |
| Jan 7, 2026 | 0.18 | 0.19 | 0.13 | 0.13 | 0.13 | -23.53% | 283,600 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -22.73% | 318,447 |
| Jan 5, 2026 | 0.13 | 0.22 | 0.13 | 0.22 | 0.22 | 83.33% | 106,379 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.08 | 0.12 | 0.12 | 9.09% | 216,728 |
| Dec 31, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 46.67% | 39,193 |
| Dec 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 50,250 |
| Dec 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 7,400 |
| Dec 23, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.22% | 65,500 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,600 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 952,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 368,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,555 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 8,000 |