Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 21, 2025	0.76	0.76	0.76	0.76	0.76	-	-
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
Sep 17, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	52,570
Sep 16, 2025	0.69	0.69	0.66	0.68	0.68	-5.56%	149,654
Sep 15, 2025	0.69	0.72	0.69	0.72	0.72	1.41%	15,150
Sep 12, 2025	0.69	0.71	0.69	0.71	0.71	-	11,290
Sep 11, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	85,500
Sep 10, 2025	0.69	0.69	0.69	0.69	0.69	-	1,063
Sep 9, 2025	0.68	0.69	0.68	0.69	0.69	-	5,800
Sep 8, 2025	0.68	0.69	0.68	0.69	0.69	-1.43%	18,652
Sep 5, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	22,002
Sep 4, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	85,930
Sep 3, 2025	0.72	0.72	0.69	0.70	0.70	-	52,100
Sep 2, 2025	0.70	0.71	0.70	0.70	0.70	1.45%	86,101
Aug 29, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	7,500
Aug 28, 2025	0.71	0.72	0.71	0.72	0.72	-1.37%	22,077
Aug 27, 2025	0.71	0.73	0.71	0.73	0.73	5.80%	58,100
Aug 26, 2025	0.69	0.69	0.69	0.69	0.69	-	500
Aug 25, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	7,416
Aug 22, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	35,100
Aug 21, 2025	0.68	0.71	0.68	0.71	0.71	4.41%	12,776
Aug 20, 2025	0.69	0.69	0.68	0.68	0.68	-2.86%	5,800
Aug 19, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	14,432
Aug 18, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	9,393
Aug 15, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	500
Aug 14, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Aug 13, 2025	0.71	0.73	0.71	0.73	0.73	-	10,000