NorthX Nickel Corp. (CSE:NIX)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0100 (4.55%)
Sep 12, 2025, 4:00 PM EDT
NorthX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 5,026 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 4,362 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 41,500 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Sep 8, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 2.17% | 22,139 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 52,702 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 670 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | -13.73% | 168,583 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.25% | 16,058 |
| Aug 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 11.63% | 21,332 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.52% | 70,000 |
| Aug 27, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | - | - | 118,109 |
| Aug 26, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | - | 76,489 |
| Aug 25, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 4.55% | 109,256 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 4.76% | 3,907 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | - | -8.70% | 51,638 |
| Aug 20, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 84,414 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 12,228 |
| Aug 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 2,614 |
| Aug 15, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | - | 11.11% | 54,278 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 18,003 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.26% | 66,090 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 5,539 |
| Aug 11, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | 5.56% | 48,154 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -5.26% | 4,248 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 11,366 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 5.56% | 66,990 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 8,896 |
| Jul 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 78,260 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 184,000 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | - | -23.40% | 289,520 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 17.50% | 36,535 |
| Jul 25, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | - | 14.29% | 136,511 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 266,337 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | - | -14.61% | 393,965 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | - | -7.29% | 124,484 |
| Jul 21, 2025 | 0.15 | 0.25 | 0.15 | 0.24 | - | 84.62% | 365,506 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 18.18% | 26,370 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 7,501 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 89,970 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 5,528 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 3,188 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 10,054 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 12,611 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 33,157 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 3,083 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 21,065 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 27,082 |