Nickel 28 Capital Corp. (TSXV:NKL)
0.7600
-0.0300 (-3.80%)
Jun 30, 2025, 3:46 PM EDT
Nickel 28 Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -3.80% | 4,500 |
Jun 27, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 9.72% | 20,035 |
Jun 26, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.00% | 15,845 |
Jun 25, 2025 | 0.77 | 0.77 | 0.64 | 0.75 | 0.75 | -8.54% | 91,451 |
Jun 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 500 |
Jun 23, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 79,200 |
Jun 20, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 87,458 |
Jun 19, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 6.58% | 20,600 |
Jun 18, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 10,000 |
Jun 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 18,190 |
Jun 16, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 30,091 |
Jun 13, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 5,000 |
Jun 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 5,000 |
Jun 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 24,700 |
Jun 10, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 34,512 |
Jun 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.95% | 3,065 |
Jun 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 2,549 |
Jun 5, 2025 | 0.73 | 0.82 | 0.73 | 0.75 | 0.75 | - | 103,300 |
Jun 4, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -2.60% | 2,000 |
Jun 3, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 11,145 |
Jun 2, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 32,500 |
May 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 8,000 |
May 29, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 4.35% | 8,262 |
May 28, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 31,500 |
May 27, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 5,500 |
May 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
May 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 13,250 |
May 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 39,000 |
May 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
May 20, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -1.49% | 4,715 |
May 16, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 7,600 |
May 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 8.06% | 2,500 |
May 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 5,625 |
May 13, 2025 | 0.65 | 0.73 | 0.64 | 0.64 | 0.64 | 3.23% | 21,509 |
May 12, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 6.90% | 36,700 |
May 9, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 15,764 |
May 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 1,000 |
May 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 4,100 |
May 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 500 |
May 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 1,050 |
May 2, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | - | 33,487 |
May 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
Apr 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 7,300 |
Apr 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 58,500 |
Apr 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 5,312 |
Apr 25, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 8.93% | 3,000 |
Apr 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 520 |
Apr 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 2,750 |
Apr 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 31,000 |
Apr 21, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 68,510 |