Nickel 28 Capital Corp. (CONXF)

Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jul 14, 2025	0.57	0.57	0.57	0.57	0.57	0.05%	1,000
Jul 11, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jul 10, 2025	0.55	0.57	0.55	0.57	0.57	14.61%	4,350
Jul 9, 2025	0.50	0.50	0.50	0.50	0.50	-9.67%	483
Jul 8, 2025	0.55	0.55	0.55	0.55	0.55	0.46%	500
Jul 7, 2025	0.47	0.55	0.47	0.55	0.55	-	26,268
Jul 3, 2025	0.55	0.55	0.55	0.55	0.55	1.10%	723
Jul 2, 2025	0.55	0.55	0.54	0.54	0.54	-1.93%	11,000
Jul 1, 2025	0.55	0.55	0.55	0.55	0.55	-	1
Jun 30, 2025	0.55	0.55	0.55	0.55	0.55	3.50%	4,000
Jun 27, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jun 26, 2025	0.55	0.55	0.54	0.54	0.54	8.49%	8,000
Jun 25, 2025	0.51	0.51	0.49	0.49	0.49	-16.51%	8,500
Jun 24, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 23, 2025	0.59	0.59	0.59	0.59	0.59	6.00%	100
Jun 20, 2025	0.56	0.56	0.56	0.56	0.56	-	3,550
Jun 18, 2025	0.56	0.56	0.56	0.56	0.56	-0.06%	6,000
Jun 17, 2025	0.56	0.56	0.56	0.56	0.56	-2.11%	10,022
Jun 16, 2025	0.56	0.57	0.56	0.57	0.57	-2.13%	5,115
Jun 13, 2025	0.58	0.58	0.58	0.58	0.58	-	20
Jun 12, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 11, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 10, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 9, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 6, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jun 5, 2025	0.56	0.58	0.56	0.58	0.58	7.96%	10,050
Jun 4, 2025	0.55	0.55	0.54	0.54	0.54	-0.55%	300
Jun 3, 2025	0.54	0.54	0.54	0.54	0.54	2.45%	10,718
Jun 2, 2025	0.49	0.53	0.49	0.53	0.53	14.97%	4,500
May 30, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 29, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 28, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 27, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 23, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 22, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 21, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 20, 2025	0.46	0.46	0.46	0.46	0.46	14.68%	2,500
May 19, 2025	0.40	0.40	0.40	0.40	0.40	-15.46%	128
May 16, 2025	0.43	0.48	0.43	0.48	0.48	-3.47%	10,400
May 15, 2025	0.49	0.49	0.49	0.49	0.49	-	-
May 14, 2025	0.49	0.49	0.49	0.49	0.49	-	-
May 13, 2025	0.49	0.49	0.49	0.49	0.49	12.47%	2,500
May 12, 2025	0.44	0.44	0.44	0.44	0.44	6.83%	100
May 9, 2025	0.41	0.41	0.41	0.41	0.41	-	-
May 8, 2025	0.41	0.41	0.41	0.41	0.41	-	5
May 7, 2025	0.41	0.41	0.41	0.41	0.41	-	-
May 6, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
May 5, 2025	0.41	0.41	0.41	0.41	0.41	-5.75%	1,000
May 2, 2025	0.44	0.44	0.44	0.44	0.44	3.08%	1,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.