EV Nickel Inc. (TSXV:EVNI)
Canada
· Delayed Price · Currency is CAD 0.2800
-0.0150 (-5.08%)
Mar 28, 2025, 9:30 AM EST
EV Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Mar 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,500 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 178,010 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 25,000 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 22,000 |
| Mar 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 27,000 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,600 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -17.19% | 1,561 |
| Mar 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.47% | 575 |
| Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 36,500 |
| Mar 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 53,500 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 500 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 83,500 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 164,730 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 38,000 |
| Feb 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 70,984 |
| Feb 26, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 14.81% | 207,000 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.20% | 18,000 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,050 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -7.41% | 172,820 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 39,062 |
| Feb 13, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.63% | 7,393,362 |
| Feb 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 707,500 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 5,000 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 59,689 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.51% | 13,500 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 23,500 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 87,500 |
| Feb 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 62,500 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 77,010 |
| Jan 31, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 55,700 |
| Jan 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 1,355 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 13,002 |
| Jan 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 110,500 |
| Jan 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,010 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 4,000 |
| Jan 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 84,590 |
| 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 |