Nickel 28 Capital Corp. (CONXF)
OTCMKTS
· Delayed Price · Currency is USD
0.4347
-0.0046 (-1.04%)
Apr 24, 2025, 4:00 PM EDT
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.07% | 2,060 |
| Apr 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.25% | 1,650 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | 2,320 |
| Apr 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 11 |
| Apr 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -7.85% | 2,360 |
| Apr 10, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 18.89% | 1,620 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 8, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -4.85% | 105,000 |
| Apr 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.36% | 8,300 |
| Apr 4, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -8.62% | 4,600 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | -10.02% | 162,450 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 3,000 |
| Apr 1, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -6.90% | 257,520 |
| Mar 31, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 2.12% | 13,745 |
| Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -9.36% | 75,100 |
| Mar 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.82% | 3,020 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.87% | 450 |
| Mar 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 145 |
| Mar 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 14, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | -0.72% | 4,676 |
| Mar 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,095 |
| Mar 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 11, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.05% | 11,000 |
| Mar 10, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.51% | 3,190 |
| Mar 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.04% | 5,000 |
| Mar 6, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.59% | 8,100 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.57% | 4,000 |
| Mar 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 3, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | -4.95% | 1,125 |
| Feb 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,500 |
| Feb 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 26, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.64% | 35,452 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 24, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -2.11% | 1,415 |
| Feb 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 20, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.15% | 27,377 |
| Feb 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5,950 |
| Feb 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.17% | 2,500 |