Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Dec 4, 2025, 3:21 PM EST
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 8,000 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 27,000 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 85,243 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 5,000 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 5,000 |
| Nov 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 9,000 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 4,000 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 98,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 30,000 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,000 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 36,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,500 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 |
| Oct 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 4,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 20,000 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 136,000 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 30,000 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 56,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 104,640 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,000 |
| Oct 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 134,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 49,550 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 49,300 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 41,000 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 67,000 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 67,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 122,000 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.27% | 41,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Sep 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,000 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 8,000 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,075 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,223 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 110,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 69,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 247,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 61,346 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 23,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 225,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 188,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,000 |
| Aug 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 120,025 |