Skip to main content
NorthX Nickel Corp. (CSE: NIX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0775
+0.0175 (29.17%)
Dec 20, 2024, 3:10 PM EST

NorthX Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.080.080.08-29.17%174,609
Dec 19, 20240.070.070.060.06--7.69%61,468
Dec 18, 20240.100.100.070.07--35.00%211,920
Dec 17, 20240.100.100.100.10--1,179
Dec 16, 20240.100.100.100.10--2,700
Dec 13, 20240.110.110.100.10-11.11%6,049
Dec 12, 20240.110.110.090.09--14.29%18,352
Dec 11, 20240.100.110.100.11--1,545
Dec 10, 20240.100.110.100.11--4.55%1,196
Dec 9, 20240.110.110.110.11-15.79%1,364
Dec 6, 20240.110.110.100.10--15,750
Dec 5, 20240.110.110.100.10--9.52%3,563
Dec 4, 20240.110.110.100.11-5.00%6,401
Dec 3, 20240.110.110.100.10--3,000
Dec 2, 20240.110.110.100.10--4,760
Nov 29, 20240.110.110.100.10--9.09%11,549
Nov 28, 20240.110.110.110.11-4.76%8,681
Nov 27, 20240.120.120.110.11--12.50%22,042
Nov 26, 20240.120.120.120.12---
Nov 25, 20240.120.120.110.12-9.09%11,272
Nov 22, 20240.120.120.110.11--5,596
Nov 21, 20240.100.120.100.11-15.79%129,001
Nov 20, 20240.100.100.090.10--5.00%36,788
Nov 19, 20240.110.110.100.10--1,509
Nov 18, 20240.120.120.100.10--20,100
Nov 15, 20240.120.120.100.10--4.76%10,601
Nov 14, 20240.110.110.110.11--9,267
Nov 13, 20240.120.120.110.11-5.00%4,500
Nov 12, 20240.120.120.100.10--4.76%9,979
Nov 11, 20240.110.110.110.11--8.70%661
Nov 8, 20240.120.120.120.12-9.52%11,613
Nov 7, 20240.120.120.110.11--8.70%86,871
Nov 6, 20240.130.130.120.12--64,325
Nov 5, 20240.130.130.120.12--11.54%19,021
Nov 4, 20240.130.130.130.13--617
Nov 1, 20240.130.130.130.13-4.00%9,328
Oct 31, 20240.130.130.130.13-4.17%8,050
Oct 30, 20240.130.130.120.12-4.35%4,503
Oct 29, 20240.130.130.120.12--11.54%22,474
Oct 28, 20240.130.130.130.13--4,951
Oct 25, 20240.130.130.130.13--7.14%1,672
Oct 24, 20240.140.140.140.14--14,824
Oct 23, 20240.140.140.130.14-12.00%4,544
Oct 22, 20240.140.140.130.13--3.85%5,499
Oct 21, 20240.140.140.130.13--13,910
Oct 18, 20240.140.140.120.13--7.14%37,860
Oct 17, 20240.140.140.130.14-16.67%121,000
Oct 16, 20240.140.140.120.12--7.69%3,858
Oct 15, 20240.130.130.130.13--1,129
Oct 11, 20240.130.130.130.13--1,036
Oct 10, 20240.130.130.130.13--5,000
Oct 9, 20240.130.130.130.13--7,000
Oct 8, 20240.150.150.130.13--7.14%90,008
Oct 7, 20240.150.150.140.14--16,339
Oct 4, 20240.150.150.140.14--3.45%2,991
Oct 3, 20240.160.160.140.15--9.38%17,638
Oct 2, 20240.160.160.160.16-6.67%1,500
Oct 1, 20240.150.150.150.15-7.14%13,814
Sep 30, 20240.140.140.140.14--14,094
Sep 27, 20240.140.150.140.14-12.00%68,500
Sep 26, 20240.130.130.130.13--3.85%1,006
Sep 25, 20240.130.130.130.13-8.33%10,506
Sep 24, 20240.120.120.120.12-9.09%51,181
Sep 23, 20240.110.110.110.11-10.00%29,317
Sep 20, 20240.100.100.100.10--90,500
Sep 19, 20240.120.120.100.10--13.04%95,308
Sep 18, 20240.120.120.120.12--10,590
Sep 17, 20240.120.130.100.12-9.52%293,875
Sep 16, 20240.120.120.100.11--12.50%285,644
Sep 13, 20240.120.120.120.12--20,634
Sep 12, 20240.110.130.110.12--341,816
Sep 11, 20240.140.140.120.12--20.00%84,650
Sep 10, 20240.150.150.150.15-3.45%1,928
Sep 9, 20240.150.150.150.15--500
Sep 6, 20240.150.150.150.15--846
Sep 5, 20240.140.150.140.15--6.45%12,000
Sep 4, 20240.160.160.130.16--138,533
Sep 3, 20240.160.160.160.16--1,074
Aug 30, 20240.160.160.160.16--793
Aug 29, 20240.160.160.160.16-3.33%527
Aug 28, 20240.160.160.150.15--3.23%30,336
Aug 27, 20240.160.160.160.16--3.13%1,000
Aug 26, 20240.160.160.160.16--15,500
Aug 23, 20240.170.170.160.16--3.03%6,050
Aug 22, 20240.170.170.170.17--510
Aug 21, 20240.170.170.160.17--47,457
Aug 20, 20240.170.170.170.17--2.94%12,680
Aug 19, 20240.200.220.160.17--15.00%129,492
Aug 16, 20240.200.200.200.20-2.56%527
Aug 15, 20240.190.200.190.20--2.50%42,012
Aug 14, 20240.200.200.200.20--770
Aug 13, 20240.200.200.200.20--554
Aug 12, 20240.200.200.200.20-2.56%966
Aug 9, 20240.200.200.190.20-2.63%11,130
Aug 8, 20240.200.200.190.19--4,033
Aug 7, 20240.190.190.190.19-2.70%5,152
Aug 6, 20240.230.230.160.19--19.57%110,000
Aug 2, 20240.230.230.230.23--2.13%576
Aug 1, 20240.240.240.240.24-2.17%837
Jul 31, 20240.240.240.230.23-9.52%1,136