Nickel 28 Capital Corp. (TSXV: NKL)

Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.66	0.69	0.64	0.64	0.64	-7.25%	199,192
Dec 19, 2024	0.67	0.69	0.67	0.69	0.69	4.55%	19,500
Dec 18, 2024	0.69	0.69	0.66	0.66	0.66	-4.35%	20,536
Dec 17, 2024	0.68	0.69	0.65	0.69	0.69	-	75,420
Dec 16, 2024	0.69	0.69	0.69	0.69	0.69	-1.43%	3,034
Dec 13, 2024	0.70	0.70	0.70	0.70	0.70	1.45%	2,000
Dec 12, 2024	0.69	0.69	0.69	0.69	0.69	-1.43%	500
Dec 11, 2024	0.70	0.70	0.68	0.70	0.70	-1.41%	63,700
Dec 10, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Dec 9, 2024	0.71	0.71	0.71	0.71	0.71	-	6,800
Dec 6, 2024	0.71	0.71	0.71	0.71	0.71	-	1,500
Dec 5, 2024	0.71	0.71	0.71	0.71	0.71	-	800
Dec 4, 2024	0.71	0.71	0.71	0.71	0.71	-	3,985
Dec 3, 2024	0.71	0.71	0.71	0.71	0.71	-	9,000
Dec 2, 2024	0.71	0.71	0.71	0.71	0.71	-	28,000
Nov 29, 2024	0.72	0.72	0.71	0.71	0.71	-2.74%	18,100
Nov 28, 2024	0.73	0.73	0.73	0.73	0.73	-1.35%	10,167
Nov 27, 2024	0.74	0.74	0.74	0.74	0.74	1.37%	8,015
Nov 26, 2024	0.74	0.74	0.73	0.73	0.73	-2.67%	1,290
Nov 25, 2024	0.70	0.75	0.69	0.75	0.75	8.70%	107,453
Nov 22, 2024	0.71	0.71	0.69	0.69	0.69	-1.43%	29,023
Nov 21, 2024	0.72	0.72	0.70	0.70	0.70	-1.41%	34,500
Nov 20, 2024	0.72	0.72	0.71	0.71	0.71	-1.39%	31,700
Nov 19, 2024	0.72	0.72	0.72	0.72	0.72	-	5,371
Nov 18, 2024	0.72	0.72	0.72	0.72	0.72	-	25,000
Nov 15, 2024	0.73	0.73	0.72	0.72	0.72	-1.37%	25,180
Nov 14, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Nov 13, 2024	0.75	0.75	0.73	0.73	0.73	-3.95%	16,100
Nov 12, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Nov 11, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Nov 8, 2024	0.76	0.76	0.74	0.76	0.76	-	5,342
Nov 7, 2024	0.79	0.80	0.73	0.76	0.76	-5.00%	113,000
Nov 6, 2024	0.80	0.80	0.80	0.80	0.80	1.27%	519
Nov 5, 2024	0.78	0.79	0.78	0.79	0.79	1.28%	4,300
Nov 4, 2024	0.79	0.79	0.78	0.78	0.78	-	10,500
Nov 1, 2024	0.80	0.80	0.78	0.78	0.78	-2.50%	40,201
Oct 31, 2024	0.82	0.82	0.80	0.80	0.80	-2.44%	23,250
Oct 30, 2024	0.80	0.82	0.80	0.82	0.82	2.50%	12,210
Oct 29, 2024	0.80	0.80	0.80	0.80	0.80	-	22,000
Oct 28, 2024	0.80	0.80	0.80	0.80	0.80	-	9,051
Oct 25, 2024	0.78	0.80	0.78	0.80	0.80	-	5,500
Oct 24, 2024	0.80	0.80	0.80	0.80	0.80	-1.23%	23,501
Oct 23, 2024	0.80	0.81	0.80	0.81	0.81	1.25%	3,100
Oct 22, 2024	0.81	0.81	0.80	0.80	0.80	-	3,860
Oct 21, 2024	0.80	0.80	0.79	0.80	0.80	-	81,540
Oct 18, 2024	0.79	0.80	0.79	0.80	0.80	-	22,500
Oct 17, 2024	0.79	0.80	0.79	0.80	0.80	1.27%	12,000
Oct 16, 2024	0.78	0.79	0.77	0.79	0.79	-	42,042
Oct 15, 2024	0.78	0.79	0.78	0.79	0.79	1.28%	49,925
Oct 11, 2024	0.75	0.78	0.75	0.78	0.78	2.63%	1,920
Oct 10, 2024	0.75	0.77	0.75	0.76	0.76	1.33%	65,820
Oct 9, 2024	0.74	0.75	0.74	0.75	0.75	2.74%	2,000
Oct 8, 2024	0.76	0.76	0.73	0.73	0.73	-3.95%	47,700
Oct 7, 2024	0.75	0.79	0.73	0.76	0.76	4.11%	59,800
Oct 4, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Oct 3, 2024	0.74	0.74	0.71	0.73	0.73	-1.35%	128,800
Oct 2, 2024	0.72	0.74	0.72	0.74	0.74	2.78%	20,600
Oct 1, 2024	0.70	0.72	0.70	0.72	0.72	10.77%	40,175
Sep 30, 2024	0.66	0.68	0.65	0.65	0.65	-1.52%	48,510
Sep 27, 2024	0.71	0.72	0.66	0.66	0.66	-7.04%	113,869
Sep 26, 2024	0.71	0.71	0.71	0.71	0.71	-	23,000
Sep 25, 2024	0.70	0.71	0.70	0.71	0.71	-	7,700
Sep 24, 2024	0.72	0.72	0.68	0.71	0.71	-	38,500
Sep 23, 2024	0.70	0.72	0.70	0.71	0.71	1.43%	20,600
Sep 20, 2024	0.72	0.72	0.70	0.70	0.70	-	11,650
Sep 19, 2024	0.68	0.70	0.68	0.70	0.70	2.94%	3,846
Sep 18, 2024	0.70	0.70	0.68	0.68	0.68	-	7,515
Sep 17, 2024	0.67	0.68	0.66	0.68	0.68	4.62%	6,148
Sep 16, 2024	0.67	0.67	0.65	0.65	0.65	-9.72%	106,016
Sep 13, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Sep 12, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Sep 11, 2024	0.67	0.72	0.65	0.72	0.72	10.77%	81,535
Sep 10, 2024	0.64	0.70	0.64	0.65	0.65	-2.99%	31,001
Sep 9, 2024	0.69	0.69	0.67	0.67	0.67	-4.29%	32,500
Sep 6, 2024	0.69	0.70	0.69	0.70	0.70	1.45%	34,500
Sep 5, 2024	0.70	0.71	0.69	0.69	0.69	-1.43%	10,500
Sep 4, 2024	0.71	0.74	0.70	0.70	0.70	-1.41%	86,977
Sep 3, 2024	0.71	0.71	0.71	0.71	0.71	1.43%	1,870
Aug 30, 2024	0.70	0.70	0.70	0.70	0.70	1.45%	20,800
Aug 29, 2024	0.71	0.71	0.69	0.69	0.69	-1.43%	29,185
Aug 28, 2024	0.73	0.73	0.70	0.70	0.70	-2.78%	65,102
Aug 27, 2024	0.72	0.72	0.72	0.72	0.72	2.86%	10,500
Aug 26, 2024	0.70	0.70	0.70	0.70	0.70	-	-
Aug 23, 2024	0.70	0.70	0.70	0.70	0.70	-2.78%	10,000
Aug 22, 2024	0.72	0.72	0.71	0.72	0.72	-1.37%	36,501
Aug 21, 2024	0.73	0.73	0.73	0.73	0.73	2.82%	500
Aug 20, 2024	0.76	0.76	0.71	0.71	0.71	-6.58%	109,646
Aug 19, 2024	0.77	0.77	0.76	0.76	0.76	-1.30%	32,480
Aug 16, 2024	0.78	0.78	0.77	0.77	0.77	-2.53%	1,500
Aug 15, 2024	0.77	0.79	0.77	0.79	0.79	2.60%	60,475
Aug 14, 2024	0.78	0.79	0.77	0.77	0.77	-	16,000
Aug 13, 2024	0.77	0.77	0.77	0.77	0.77	-	6,300
Aug 12, 2024	0.77	0.77	0.77	0.77	0.77	-	12,500
Aug 9, 2024	0.75	0.77	0.75	0.77	0.77	-	17,635
Aug 8, 2024	0.77	0.77	0.77	0.77	0.77	-	2,300
Aug 7, 2024	0.77	0.77	0.77	0.77	0.77	-	5,500
Aug 6, 2024	0.77	0.77	0.77	0.77	0.77	-	32,809
Aug 2, 2024	0.78	0.78	0.77	0.77	0.77	1.32%	4,057
Aug 1, 2024	0.86	0.88	0.75	0.76	0.76	-10.59%	71,178
Jul 31, 2024	0.85	0.86	0.83	0.85	0.85	-2.30%	130,215

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.