Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.05	1.09	1.02	1.08	1.08	3.85%	203,760
Jan 8, 2026	1.06	1.07	1.01	1.04	1.04	-0.95%	148,019
Jan 7, 2026	0.98	1.07	0.95	1.05	1.05	12.30%	296,303
Jan 6, 2026	0.86	0.96	0.86	0.94	0.94	10.00%	368,882
Jan 5, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	94,447
Jan 2, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	48,650
Dec 31, 2025	0.83	0.83	0.81	0.81	0.81	-	19,500
Dec 30, 2025	0.77	0.83	0.77	0.81	0.81	1.25%	39,989
Dec 29, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	85,895
Dec 24, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	25,500
Dec 23, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	151,030
Dec 22, 2025	0.74	0.74	0.72	0.74	0.74	2.78%	142,950
Dec 19, 2025	0.71	0.72	0.70	0.72	0.72	2.86%	71,000
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-	3,175
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	26,501
Dec 16, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	31,500
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	8,130
Dec 12, 2025	0.72	0.72	0.69	0.72	0.72	-1.37%	102,227
Dec 11, 2025	0.73	0.75	0.73	0.73	0.73	-2.67%	47,741
Dec 10, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	3,500
Dec 9, 2025	0.73	0.74	0.71	0.74	0.74	-	21,200
Dec 8, 2025	0.70	0.74	0.70	0.74	0.74	4.23%	5,259
Dec 5, 2025	0.70	0.71	0.70	0.71	0.71	2.90%	31,048
Dec 4, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	1,317
Dec 3, 2025	0.73	0.73	0.70	0.70	0.70	-1.41%	197,500
Dec 1, 2025	0.70	0.71	0.70	0.71	0.71	-	18,307
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