Nickel Creek Platinum Corp. (NCPCF)
OTCMKTS
· Delayed Price · Currency is USD
1.130
+0.180 (18.95%)
Jun 13, 2025, 10:17 AM EDT
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 1.06 | 1.09 | 1.00 | 1.09 | 1.09 | 4.33% | 1,786 |
| Jun 6, 2025 | 0.99 | 1.05 | 0.81 | 1.04 | 1.04 | 1.96% | 3,307 |
| Jun 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -9.73% | 351 |
| Jun 4, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | - | 6,004 |
| Jun 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 382 |
| Jun 2, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 7.62% | 11,079 |
| May 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 634 |
| May 29, 2025 | 0.91 | 1.14 | 0.65 | 1.02 | 1.02 | 7.38% | 21,394 |
| May 28, 2025 | 1.11 | 1.18 | 0.91 | 0.95 | 0.95 | -8.66% | 20,126 |
| May 27, 2025 | 0.83 | 1.04 | 0.79 | 1.04 | 1.04 | 31.81% | 11,176 |
| May 23, 2025 | 0.53 | 0.79 | 0.53 | 0.79 | 0.79 | 54.71% | 18,300 |
| May 22, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 10.87% | 5,500 |
| May 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 1,000 |
| May 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 10.18% | 8,280 |
| May 19, 2025 | 0.40 | 0.46 | 0.40 | 0.42 | 0.42 | -2.12% | 1,000 |
| May 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.37% | 2,000 |
| May 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,000 |
| May 12, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 20.83% | 5,200 |
| May 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -16.84% | 202 |
| May 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.48% | 2,812 |
| May 7, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 20.82% | 1,680 |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.20% | 1,000 |
| May 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| May 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2 |
| May 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 30, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -2.85% | 11,270 |
| Apr 29, 2025 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | 11.41% | 9,074 |
| Apr 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15 |
| Apr 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -12.08% | 1,595 |
| Apr 24, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -6.27% | 1,800 |
| Apr 23, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.69% | 2,900 |
| Apr 22, 2025 | 0.33 | 0.43 | 0.33 | 0.43 | 0.43 | 33.95% | 11,765 |
| Apr 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.50% | 200 |
| Apr 17, 2025 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | -3.54% | 6,234 |
| Apr 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10 |
| Apr 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.42% | 139 |
| Apr 11, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -7.58% | 11,485 |
| Apr 10, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -14.88% | 4,010 |
| Apr 9, 2025 | 0.32 | 0.38 | 0.31 | 0.38 | 0.38 | 17.19% | 5,187 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -14.67% | 1,575 |
| Apr 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.14% | 525 |
| Apr 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 25 |