Class 1 Nickel and Technologies Limited (CSE:NICO)
0.2000
+0.0200 (11.11%)
Mar 27, 2025, 3:48 PM EST
CSE:NICO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.00% | 10,500 |
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 | - | - | - |
Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Feb 11, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | - | 3,000 |
Feb 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | - | 5,500 |
Feb 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -11.11% | 1,500 |
Feb 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 5,000 |
Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Feb 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
Feb 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 30, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | - | 2.56% | 3,000 |
Jan 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Jan 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -7.14% | 3,000 |
Jan 20, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | - | - | 4,200 |