EV Nickel Inc. (TSXV:EVNI)
Canada
· Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
Jun 5, 2025, 10:28 AM EDT
EV Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 6,000 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 23,500 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 30, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | 16,000 |
| May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,001 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 5,000 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 10,500 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,500 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 500 |
| May 20, 2025 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | - | 187,000 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 500 |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 3,000 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 369,500 |
| May 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 566,000 |
| May 6, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -16.67% | 267,500 |
| May 5, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 98,000 |
| May 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 127,500 |
| May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Apr 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 15,500 |
| Apr 29, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 4.26% | 190,500 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.62% | 11,500 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 23, 2025 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | 4.00% | 14,794 |
| Apr 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 62,500 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 9,500 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 66,500 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,622 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 5,003 |
| Apr 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,500 |
| Apr 10, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 13,100 |
| Apr 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 4,000 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 5,000 |
| Apr 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.76% | 22,559 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 31,100 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 51,860 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,500 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 37,500 |
| Mar 31, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 50,000 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 4,500 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 6,000 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 103,000 |