Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0100 (6.90%)
Jan 20, 2026, 2:58 PM EST
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |