Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	8,000
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-	8,565
Nov 26, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	17,601
Nov 25, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	164,972
Nov 24, 2025	0.73	0.73	0.72	0.73	0.73	4.29%	7,222
Nov 21, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	48,800
Nov 20, 2025	0.75	0.75	0.71	0.71	0.71	-5.33%	37,004
Nov 19, 2025	0.73	0.75	0.73	0.75	0.75	5.63%	1,500
Nov 18, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	29,501
Nov 17, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	23,564
Nov 14, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	49,700
Nov 13, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	2,700
Nov 12, 2025	0.75	0.75	0.74	0.74	0.74	-	13,150
Nov 11, 2025	0.73	0.75	0.73	0.74	0.74	-1.33%	7,000
Nov 10, 2025	0.75	0.75	0.73	0.75	0.75	-	9,500
Nov 7, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	6,500
Nov 6, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	3,200
Nov 5, 2025	0.70	0.74	0.70	0.74	0.74	4.23%	4,720
Nov 4, 2025	0.71	0.71	0.71	0.71	0.71	-	505
Nov 3, 2025	0.72	0.72	0.68	0.71	0.71	-2.74%	49,518
Oct 31, 2025	0.74	0.75	0.72	0.73	0.73	-2.67%	33,825
Oct 30, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	33,000
Oct 29, 2025	0.73	0.76	0.73	0.76	0.76	2.70%	29,440
Oct 28, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	12,000
Oct 27, 2025	0.67	0.73	0.67	0.72	0.72	1.41%	7,000
Oct 24, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	2,000
Oct 23, 2025	0.74	0.74	0.70	0.73	0.73	-1.35%	21,400
Oct 22, 2025	0.75	0.75	0.69	0.74	0.74	-2.63%	52,800
Oct 20, 2025	0.77	0.77	0.73	0.76	0.76	-1.30%	38,527
Oct 17, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	11,000
Oct 16, 2025	0.78	0.80	0.75	0.75	0.75	-6.25%	85,425
Oct 15, 2025	0.80	0.81	0.76	0.80	0.80	-1.23%	60,200
Oct 14, 2025	0.82	0.82	0.81	0.81	0.81	-	162,731
Oct 10, 2025	0.81	0.81	0.79	0.81	0.81	-1.22%	69,300
Oct 9, 2025	0.82	0.82	0.80	0.82	0.82	2.50%	8,800
Oct 8, 2025	0.80	0.81	0.80	0.80	0.80	-	60,825
Oct 7, 2025	0.80	0.80	0.80	0.80	0.80	-	9,157
Oct 6, 2025	0.77	0.80	0.77	0.80	0.80	6.67%	116,192
Oct 3, 2025	0.75	0.75	0.75	0.75	0.75	-	2,054
Oct 2, 2025	0.70	0.75	0.70	0.75	0.75	5.63%	31,800
Oct 1, 2025	0.71	0.72	0.71	0.71	0.71	-	17,180
Sep 30, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	54,942
Sep 29, 2025	0.75	0.78	0.73	0.73	0.73	-3.95%	43,763
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	-	2,000
Sep 25, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	41,049
Sep 24, 2025	0.66	0.73	0.66	0.73	0.73	7.35%	183,734
Sep 23, 2025	0.68	0.69	0.68	0.68	0.68	1.49%	17,967
Sep 22, 2025	0.67	0.67	0.65	0.67	0.67	-2.90%	112,300
Sep 19, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	35,587
Sep 18, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	500