Nickel Creek Platinum Corp. (NCPCF)
OTCMKTS · Delayed Price · Currency is USD
1.530
+0.005 (0.33%)
Sep 12, 2025, 3:23 PM EDT
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 650 |
| Sep 11, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | 1.67% | 2,190 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 1.28% | 15,496 |
| Sep 9, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | 2.85% | 4,300 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.44 | 1.44 | 1.44 | - | 15,960 |
| Sep 5, 2025 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -0.69% | 6,518 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -5.84% | 4,746 |
| Sep 3, 2025 | 1.35 | 1.54 | 1.30 | 1.54 | 1.54 | 21.26% | 18,448 |
| Sep 2, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 25,955 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -4.02% | 1,102 |
| Aug 28, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 5.83% | 1,927 |
| Aug 27, 2025 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | 0.32% | 840 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.09% | 1,000 |
| Aug 25, 2025 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | 4.60% | 5,092 |
| Aug 22, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 8.33% | 9,940 |
| Aug 21, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -6.05% | 7,600 |
| 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 |