EV Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	0.27	0.27	0.27	0.27	0.27	-8.47%	3,000
Jan 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	21,000
Jan 16, 2025	0.30	0.30	0.30	0.30	0.30	20.00%	21,000
Jan 15, 2025	0.28	0.28	0.25	0.25	0.25	-16.67%	35,844
Jan 14, 2025	0.30	0.30	0.30	0.30	0.30	-	500
Jan 13, 2025	0.34	0.34	0.30	0.30	0.30	-3.23%	22,004
Jan 10, 2025	0.35	0.36	0.31	0.31	0.31	-17.33%	67,500
Jan 9, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jan 8, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jan 7, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	734
Jan 6, 2025	0.40	0.40	0.38	0.38	0.38	-	17,260
Jan 3, 2025	0.38	0.38	0.33	0.38	0.38	-	108,080
Jan 2, 2025	0.38	0.38	0.38	0.38	0.38	-	3,500
Dec 31, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Dec 27, 2024	0.38	0.38	0.38	0.38	0.38	-	1,000
Dec 24, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Dec 23, 2024	0.38	0.38	0.38	0.38	0.38	-	500
Dec 20, 2024	0.39	0.39	0.38	0.38	0.38	-1.30%	6,571
Dec 19, 2024	0.38	0.39	0.38	0.39	0.39	-3.75%	4,637
Dec 18, 2024	0.40	0.40	0.40	0.40	0.40	-	6,000
Dec 17, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 16, 2024	0.40	0.41	0.39	0.40	0.40	-2.44%	26,500
Dec 13, 2024	0.43	0.43	0.40	0.41	0.41	2.50%	56,500
Dec 12, 2024	0.45	0.45	0.40	0.40	0.40	-9.09%	36,441
Dec 11, 2024	0.47	0.47	0.44	0.44	0.44	-8.33%	73,095
Dec 10, 2024	0.47	0.48	0.45	0.48	0.48	2.13%	1,524,700
Dec 9, 2024	0.50	0.50	0.44	0.47	0.47	-6.00%	2,627,888
Dec 6, 2024	0.50	0.50	0.46	0.50	0.50	4.17%	705,310
Dec 5, 2024	0.48	0.48	0.48	0.48	0.48	-	58,700
Dec 4, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Dec 3, 2024	0.50	0.50	0.48	0.48	0.48	-7.69%	16,310
Dec 2, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	53,500
Nov 29, 2024	0.54	0.54	0.50	0.53	0.53	-3.64%	215,500
Nov 28, 2024	0.52	0.55	0.52	0.55	0.55	5.77%	4,000
Nov 27, 2024	0.52	0.52	0.52	0.52	0.52	8.33%	10,500
Nov 26, 2024	0.48	0.48	0.48	0.48	0.48	-7.69%	2,615
Nov 25, 2024	0.46	0.53	0.46	0.52	0.52	4.00%	20,004
Nov 22, 2024	0.50	0.50	0.48	0.50	0.50	-1.96%	31,000
Nov 21, 2024	0.50	0.51	0.50	0.51	0.51	13.33%	12,500
Nov 20, 2024	0.45	0.45	0.45	0.45	0.45	-	16,138
Nov 19, 2024	0.47	0.47	0.42	0.45	0.45	-4.26%	60,977
Nov 18, 2024	0.47	0.47	0.45	0.47	0.47	1.08%	70,732
Nov 15, 2024	0.47	0.47	0.45	0.47	0.47	-1.06%	12,100
Nov 14, 2024	0.47	0.47	0.47	0.47	0.47	-	500
Nov 13, 2024	0.47	0.47	0.46	0.47	0.47	-	7,500
Nov 12, 2024	0.49	0.49	0.47	0.47	0.47	-9.62%	112,201
Nov 11, 2024	0.52	0.56	0.52	0.52	0.52	-	41,757
Nov 8, 2024	0.52	0.52	0.52	0.52	0.52	-	60,000
Nov 7, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	15,000
Nov 6, 2024	0.54	0.54	0.53	0.53	0.53	-3.64%	23,500
Nov 5, 2024	0.55	0.55	0.55	0.55	0.55	-	1,000
Nov 4, 2024	0.55	0.57	0.55	0.55	0.55	-	11,160
Nov 1, 2024	0.57	0.57	0.55	0.55	0.55	-	10,500
Oct 31, 2024	0.57	0.57	0.54	0.55	0.55	1.85%	39,000
Oct 30, 2024	0.56	0.56	0.54	0.54	0.54	-	4,200
Oct 29, 2024	0.57	0.57	0.54	0.54	0.54	-14.29%	23,031
Oct 28, 2024	0.55	0.63	0.55	0.63	0.63	16.67%	35,504
Oct 25, 2024	0.57	0.57	0.54	0.54	0.54	-5.26%	24,759
Oct 24, 2024	0.57	0.57	0.57	0.57	0.57	-1.72%	2,300
Oct 23, 2024	0.58	0.58	0.58	0.58	0.58	-	5,000
Oct 22, 2024	0.59	0.59	0.58	0.58	0.58	-1.69%	9,000
Oct 21, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 18, 2024	0.60	0.60	0.59	0.59	0.59	-	2,500
Oct 17, 2024	0.59	0.59	0.59	0.59	0.59	1.72%	1,000
Oct 16, 2024	0.63	0.63	0.53	0.58	0.58	-4.92%	260,500
Oct 15, 2024	0.62	0.62	0.59	0.61	0.61	-1.61%	134,000
Oct 11, 2024	0.64	0.64	0.62	0.62	0.62	-	119,800
Oct 10, 2024	0.62	0.64	0.62	0.62	0.62	1.64%	283,540
Oct 9, 2024	0.61	0.62	0.60	0.61	0.61	3.39%	112,500
Oct 8, 2024	0.55	0.60	0.55	0.59	0.59	7.27%	1,862,554
Oct 7, 2024	0.53	0.55	0.53	0.55	0.55	3.77%	50,560
Oct 4, 2024	0.53	0.53	0.53	0.53	0.53	-3.64%	4,500
Oct 3, 2024	0.55	0.55	0.55	0.55	0.55	-	56,523
Oct 2, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 1, 2024	0.55	0.55	0.55	0.55	0.55	-	30,500
Sep 30, 2024	0.55	0.55	0.55	0.55	0.55	3.77%	4,500
Sep 27, 2024	0.53	0.54	0.50	0.53	0.53	-1.85%	141,500
Sep 26, 2024	0.53	0.55	0.53	0.54	0.54	-1.82%	690,885
Sep 25, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 24, 2024	0.55	0.59	0.53	0.55	0.55	-	107,160
Sep 23, 2024	0.55	0.57	0.55	0.55	0.55	3.77%	70,500
Sep 20, 2024	0.54	0.54	0.53	0.53	0.53	-1.85%	30,160
Sep 19, 2024	0.54	0.54	0.54	0.54	0.54	-	1,500
Sep 18, 2024	0.55	0.55	0.54	0.54	0.54	-3.57%	2,500
Sep 17, 2024	0.57	0.57	0.56	0.56	0.56	3.70%	16,000
Sep 16, 2024	0.54	0.54	0.54	0.54	0.54	-1.82%	2,000
Sep 13, 2024	0.59	0.59	0.54	0.55	0.55	-0.90%	31,000
Sep 12, 2024	0.50	0.56	0.50	0.56	0.56	11.00%	261,500
Sep 11, 2024	0.47	0.54	0.47	0.50	0.50	6.38%	245,100
Sep 10, 2024	0.46	0.48	0.45	0.47	0.47	-2.08%	77,200
Sep 9, 2024	0.48	0.48	0.48	0.48	0.48	-4.00%	18,030
Sep 6, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Sep 5, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	33,100
Sep 4, 2024	0.56	0.56	0.51	0.51	0.51	-5.56%	11,000
Sep 3, 2024	0.56	0.56	0.53	0.54	0.54	-1.82%	72,313
Aug 30, 2024	0.50	0.56	0.49	0.55	0.55	7.84%	91,500
Aug 29, 2024	0.50	0.51	0.49	0.51	0.51	2.00%	9,500
Aug 28, 2024	0.50	0.50	0.50	0.50	0.50	-	3,860
Aug 27, 2024	0.50	0.50	0.50	0.50	0.50	-	500