Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada · Delayed Price · Currency is CAD 0.0900
+0.0150 (20.00%)
Aug 15, 2025, 2:49 PM EDT
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 20.00% | 4,445 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 4,700 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 1,000 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Aug 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 15,500 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 9,170 |
| Aug 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 33,000 |
| Aug 6, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | - | 19,000 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -15.00% | 101,075 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 17,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 13,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 17,500 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 39,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 7,500 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | - | -12.00% | 85,500 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,000 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | - | - | 13,000 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 7,000 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 30,500 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 46,025 |
| Jul 10, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | - | 35,500 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 18,500 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,500 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 29,500 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,000 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.13 | 0.17 | - | -2.86% | 383,500 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 42,000 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 3,294 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 1,000 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,000 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 3,000 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,000 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,000 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 10,000 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 12,000 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,200 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 30,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 12,000 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 1,000 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 14,000 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 15,667 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 2,500 |
| 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 |