Nickel Creek Platinum Corp. (NCPCF)
OTCMKTS
· Delayed Price · Currency is USD
0.4300
-0.0020 (-0.46%)
Apr 22, 2025, 4:00 PM EDT
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8 |
| Apr 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.53% | 349 |
| Mar 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 22 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.07% | 3,200 |
| Mar 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.71% | 200 |
| Mar 26, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.44% | 4,289 |
| Mar 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.03% | 100 |
| Mar 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.68% | 2,520 |
| Mar 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 97 |
| Mar 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Mar 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.26% | 1,359 |
| Mar 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.29% | 1,166 |
| Mar 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 120 |
| Mar 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,563 |
| Feb 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.96% | 900 |
| Feb 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.27% | 865 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.49% | 2,500 |
| Feb 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2 |
| Feb 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 19, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 1,351 |
| Feb 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.04% | 200 |
| Feb 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.81% | 500 |
| Feb 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.38% | 1,500 |
| Feb 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Feb 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.76% | 800 |