NorthX Nickel Corp. (CSE:NIX)
Canada · Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
Jun 22, 2026, 9:30 AM EST
NorthX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,061 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,250 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,027 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,050 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 23,106 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,500 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.51% | 15,500 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 17,936 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 3,178 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,726 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 13,000 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,015 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,536 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 4,578 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 14,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 4,175 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 40,500 |
| May 13, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | -10.00% | 10,521 |
| May 12, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 38.89% | 38,231 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 41,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 500 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.00% | 16,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -4.76% | 40,038 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 7,102 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,469 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 12,536 |
| Apr 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 14,245 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 22,500 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 607 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,500 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.12% | 3,018 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -23.26% | 81,604 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.26% | 1,529 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 13,518 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 20.00% | 8,513 |
| Apr 2, 2026 | 0.19 | 0.23 | 0.18 | 0.18 | 0.18 | -2.78% | 39,146 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -25.00% | 27,073 |
| Mar 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 8,521 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 97,048 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.90% | 3,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,909 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -10.64% | 124,195 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 32,500 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 73,929 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.63% | 12,031 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 9,534 |