Nickel Creek Platinum Corp. (TSXV:NCP)
Canada · Delayed Price · Currency is CAD 2.790
+0.040 (1.45%)
At close: May 21, 2026
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.80 | 2.80 | 2.75 | 2.79 | 2.79 | 1.45% | 2,409 |
| May 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,885 |
| May 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 701 |
| May 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,902 |
| May 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 2,023 |
| May 12, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | - | 1,353 |
| May 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.53% | 500 |
| May 8, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 6.54% | 501 |
| May 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 465 |
| May 6, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 1,000 |
| May 5, 2026 | 2.51 | 2.60 | 2.50 | 2.60 | 2.60 | -3.70% | 737 |
| May 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 2,222 |
| May 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 300 |
| Apr 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 694 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,700 |
| Apr 28, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -1.89% | 2,901 |
| Apr 27, 2026 | 2.57 | 2.69 | 2.53 | 2.65 | 2.65 | 1.92% | 4,184 |
| Apr 24, 2026 | 2.36 | 2.60 | 2.36 | 2.60 | 2.60 | 10.17% | 500 |
| Apr 23, 2026 | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -8.88% | 4,863 |
| Apr 21, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -9.12% | 1,300 |
| Apr 20, 2026 | 2.77 | 2.90 | 2.73 | 2.85 | 2.85 | 2.15% | 5,407 |
| Apr 17, 2026 | 2.70 | 2.81 | 2.70 | 2.79 | 2.79 | 3.33% | 2,200 |
| Apr 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 14.41% | 200 |
| Apr 15, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -9.23% | 277 |
| Apr 14, 2026 | 2.52 | 2.65 | 2.52 | 2.60 | 2.60 | 9.24% | 4,458 |
| Apr 13, 2026 | 2.36 | 2.38 | 2.10 | 2.38 | 2.38 | -9.16% | 4,093 |
| Apr 9, 2026 | 2.57 | 2.62 | 2.53 | 2.62 | 2.62 | - | 400 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.62 | 2.62 | 2.62 | 3.56% | 1,230 |
| Apr 7, 2026 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | 0.40% | 2,372 |
| Apr 6, 2026 | 2.50 | 2.53 | 2.20 | 2.52 | 2.52 | 0.40% | 6,521 |
| Apr 2, 2026 | 2.99 | 4.17 | 2.51 | 2.51 | 2.51 | -20.82% | 45,568 |
| Apr 1, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 8.56% | 2,180 |
| Mar 31, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -10.15% | 1,323 |
| Mar 27, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -0.31% | 2,444 |
| Mar 26, 2026 | 3.99 | 3.99 | 3.26 | 3.26 | 3.26 | -10.19% | 6,875 |
| Mar 25, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -11.46% | 1,434 |
| Mar 24, 2026 | 4.33 | 4.33 | 3.95 | 4.10 | 4.10 | 3.80% | 3,771 |
| Mar 23, 2026 | 2.99 | 3.95 | 2.91 | 3.95 | 3.95 | 32.11% | 23,989 |
| Mar 20, 2026 | 2.32 | 3.30 | 2.32 | 2.99 | 2.99 | 19.60% | 13,394 |
| Mar 19, 2026 | 2.95 | 3.82 | 2.50 | 2.50 | 2.50 | -16.67% | 8,603 |
| Mar 18, 2026 | 3.39 | 3.39 | 2.65 | 3.00 | 3.00 | -23.47% | 27,531 |
| Mar 17, 2026 | 3.60 | 3.92 | 3.50 | 3.92 | 3.92 | 7.40% | 3,420 |
| Mar 16, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.39% | 1,145 |
| Mar 13, 2026 | 4.10 | 4.19 | 3.60 | 3.60 | 3.60 | -16.08% | 10,598 |
| Mar 12, 2026 | 3.96 | 4.29 | 3.96 | 4.29 | 4.29 | 7.25% | 386 |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 900 |
| Mar 10, 2026 | 4.13 | 4.14 | 3.97 | 3.97 | 3.97 | -6.37% | 6,353 |
| Mar 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 208 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -2.81% | 1,117 |
| Mar 5, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | -3.34% | 669 |