EV Nickel Inc. (TSXV:EVNI)
Canada · Delayed Price · Currency is CAD 0.2350
0.00 (0.00%)
Nov 28, 2025, 1:48 PM EST
EV Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 133,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -17.86% | 358,673 |
| Nov 26, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 464,433 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 39,613 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 20,500 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,000 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,564 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 84,000 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 112,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 72,000 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 1,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 44,274 |
| Nov 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 23.08% | 18,400 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 162,500 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 88,100 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 41,500 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 37,500 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -8.33% | 94,000 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,500 |
| Oct 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 4,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 7,821 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 15,079 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,500 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,623 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 39,000 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,821 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,500 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 32,069 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,085 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,000 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,000 |
| Sep 29, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 337,500 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 86,000 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 57,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 27,500 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 31,000 |
| Sep 22, 2025 | 0.31 | 0.32 | 0.25 | 0.30 | 0.30 | - | 234,355 |
| Sep 19, 2025 | 0.20 | 0.32 | 0.20 | 0.30 | 0.30 | 53.85% | 954,047 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 62,012 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 67,501 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,500 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 4,000 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 20,085 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 3,565 |