NorthX Nickel Corp. (CSE:NIX)
Canada
· Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST
NorthX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 49,478 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 912 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 4,632 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 27,370 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18.18% | 32,429 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,053 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 15,753 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 6,260 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 3,960 |
| Mar 7, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 18.18% | 10,902 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -21.43% | 2,409 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 10,022 |
| Mar 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 15,895 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,003 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 1,205 |
| Feb 26, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 19.05% | 80,807 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 610 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 7,556 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,455 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 1,143 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 5,505 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 1,125 |
| Feb 14, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 15.79% | 49,167 |
| Feb 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 11.76% | 44,036 |
| Feb 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 2,600 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 15,000 |
| Feb 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,963 |
| Feb 7, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | 18.75% | 71,920 |
| Feb 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 18,376 |
| Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 4,713 |
| Feb 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 67,900 |
| Feb 3, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -6.25% | 52,054 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,018 |
| Jan 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,715 |
| Jan 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Jan 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 3,165 |
| Jan 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,916 |
| Jan 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,081 |
| Jan 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,014 |
| Jan 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 14,102 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 10,042 |
| Jan 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 110,546 |