Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0050 (3.03%)
May 21, 2026, 3:29 PM EST
CSE:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 32,800 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,500 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 11,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 50,888 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 20,500 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,500 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 3,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 7,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 35,900 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 3,500 |
| May 1, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 24,500 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 13,500 |
| Apr 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 154,734 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 113,500 |
| Apr 27, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 7,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 55,500 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 47,876 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 13,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 8,500 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 18,500 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 25,500 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 10,500 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 22,500 |
| Apr 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 7,000 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 51,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 31,600 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 22,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 2,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 37.50% | 500 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -25.00% | 146,500 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,300 |
| 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 |