Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada
· Delayed Price · Currency is CAD 0.2250
+0.0050 (2.27%)
Jun 9, 2025, 9:30 AM EDT
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 2,000 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 11,415 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 5,000 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.44% | 4,190 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | - | -6.82% | 57,500 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 10,000 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 5,000 |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 47,000 |
| May 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 15,010 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 11,500 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 24,500 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 53,500 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 30,000 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 11.76% | 142,657 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 8,010 |
| May 16, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 25.93% | 48,505 |
| May 15, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -3.57% | 16,500 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 3,000 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 2,000 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 12,500 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -11.43% | 14,336 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.89% | 5,000 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 5,500 |
| 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 |