Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada · Delayed Price · Currency is CAD 0.1700
-0.0100 (-5.56%)
At close: Mar 20, 2026
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.19 | 0.19 | 0.14 | 0.17 | 0.17 | -5.56% | 184,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,970 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 18,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 9,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 12,080 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 3.45% | 106,044 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,502 |
| Mar 11, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 31.82% | 220,200 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 37.50% | 9,500 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.81% | 13,800 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 5,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -10.00% | 13,180 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 28,500 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -21.74% | 61,500 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 24,500 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,630 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 22,499 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -26.67% | 34,500 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 32,000 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -3.23% | 9,086 |
| Feb 13, 2026 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 14.81% | 155,050 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 14,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -10.34% | 7,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Feb 9, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 38.10% | 48,500 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 31.25% | 13,000 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -27.27% | 20,500 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 220,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 1,660 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 24,600 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.10 | 0.13 | 0.13 | 4.17% | 260,789 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -14.29% | 55,038 |
| Jan 23, 2026 | 0.15 | 0.19 | 0.14 | 0.14 | 0.14 | -6.67% | 63,350 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 33,000 |
| Jan 20, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 6.90% | 84,900 |
| 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 |