Nickel Creek Platinum Corp. (NCPCF)
OTCMKTS · Delayed Price · Currency is USD
1.165
-0.075 (-6.05%)
Aug 21, 2025, 3:06 PM EDT
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | -0.80% | 4,374 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 7,018 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 570 |
| Aug 14, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,320 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.43% | 1,150 |
| Aug 12, 2025 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -11.87% | 7,261 |
| Aug 11, 2025 | 1.31 | 1.39 | 1.27 | 1.35 | 1.35 | -0.88% | 7,770 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 2,500 |
| Aug 7, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 5,750 |
| Aug 6, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.22% | 4,199 |
| Aug 5, 2025 | 1.40 | 1.43 | 1.31 | 1.37 | 1.37 | -2.36% | 7,310 |
| Aug 4, 2025 | 1.39 | 1.53 | 1.39 | 1.40 | 1.40 | 3.02% | 2,412 |
| Aug 1, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 0.37% | 9,696 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 2.58% | 1,400 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 810 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | -7.09% | 8,445 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 4.44% | 7,100 |
| Jul 25, 2025 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -8.16% | 15,183 |
| Jul 24, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 5,593 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.28 | 1.44 | 1.44 | 3.60% | 4,501 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.56% | 11,545 |
| Jul 21, 2025 | 1.25 | 1.43 | 1.20 | 1.41 | 1.41 | 17.67% | 37,881 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 17, 2025 | 1.18 | 1.20 | 1.05 | 1.20 | 1.20 | 1.69% | 20,075 |
| Jul 16, 2025 | 1.02 | 1.18 | 1.02 | 1.18 | 1.18 | 11.32% | 4,514 |
| Jul 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.39% | 2,500 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.04% | 2,661 |
| Jul 11, 2025 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 3.70% | 5,588 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 9, 2025 | 0.90 | 1.08 | 0.90 | 1.08 | 1.08 | -3.57% | 2,100 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.03 | 1.12 | 1.12 | - | 2,480 |
| Jul 7, 2025 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 10.89% | 3,030 |
| Jul 3, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -7.85% | 3,480 |
| Jul 2, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.26% | 845 |
| Jul 1, 2025 | 1.12 | 1.12 | 0.94 | 1.11 | 1.11 | 38.80% | 1,810 |
| Jun 30, 2025 | 1.03 | 1.03 | 0.80 | 0.80 | 0.80 | -23.25% | 417 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.58% | 120 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 17.80% | 1,925 |
| Jun 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10 |
| Jun 23, 2025 | 1.10 | 1.10 | 0.93 | 0.93 | 0.93 | -11.71% | 2,993 |
| Jun 20, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.38% | 2,309 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.80 | 0.96 | 0.96 | -1.03% | 19,125 |
| Jun 17, 2025 | 0.96 | 1.03 | 0.96 | 0.97 | 0.97 | -3.67% | 600 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.00 | 1.01 | 1.01 | -6.67% | 2,359 |
| Jun 13, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -3.23% | 7,375 |
| Jun 12, 2025 | 0.95 | 1.12 | 0.95 | 1.12 | 1.12 | 19.25% | 2,025 |
| Jun 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -13.27% | 155 |
| Jun 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.65% | 17,529 |