Nickel 28 Capital Corp. (TSXV:NKL)
Canada flag Canada · Delayed Price · Currency is CAD
0.7600
-0.0300 (-3.80%)
Jun 30, 2025, 3:46 PM EDT

Nickel 28 Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.750.760.750.760.76-3.80%4,500
Jun 27, 20250.720.790.720.790.799.72%20,035
Jun 26, 20250.760.760.720.720.72-4.00%15,845
Jun 25, 20250.770.770.640.750.75-8.54%91,451
Jun 24, 20250.820.820.820.820.821.23%500
Jun 23, 20250.820.840.810.810.81-3.57%79,200
Jun 20, 20250.830.840.810.840.843.70%87,458
Jun 19, 20250.780.810.780.810.816.58%20,600
Jun 18, 20250.760.760.750.760.761.33%10,000
Jun 17, 20250.750.750.750.750.75-1.32%18,190
Jun 16, 20250.760.760.750.760.76-30,091
Jun 13, 20250.770.770.760.760.76-5,000
Jun 12, 20250.760.760.760.760.76-2.56%5,000
Jun 11, 20250.780.780.780.780.78-24,700
Jun 10, 20250.790.790.780.780.78-1.27%34,512
Jun 9, 20250.790.790.790.790.793.95%3,065
Jun 6, 20250.760.760.760.760.761.33%2,549
Jun 5, 20250.730.820.730.750.75-103,300
Jun 4, 20250.730.750.730.750.75-2.60%2,000
Jun 3, 20250.760.770.760.770.772.67%11,145
Jun 2, 20250.720.750.720.750.754.17%32,500
May 30, 20250.720.720.720.720.72-8,000
May 29, 20250.700.720.700.720.724.35%8,262
May 28, 20250.700.700.690.690.69-1.43%31,500
May 27, 20250.680.700.680.700.701.45%5,500
May 26, 20250.690.690.690.690.69--
May 23, 20250.700.700.690.690.691.47%13,250
May 22, 20250.680.680.680.680.683.03%39,000
May 21, 20250.660.660.660.660.66--
May 20, 20250.640.660.640.660.66-1.49%4,715
May 16, 20250.670.680.670.670.67-7,600
May 15, 20250.670.670.670.670.678.06%2,500
May 14, 20250.630.630.620.620.62-3.13%5,625
May 13, 20250.650.730.640.640.643.23%21,509
May 12, 20250.580.630.580.620.626.90%36,700
May 9, 20250.550.580.550.580.581.75%15,764
May 8, 20250.570.570.570.570.57-1.72%1,000
May 7, 20250.580.580.580.580.581.75%4,100
May 6, 20250.570.570.570.570.57-500
May 5, 20250.570.570.570.570.57-3.39%1,050
May 2, 20250.580.590.550.590.59-33,487
May 1, 20250.590.590.590.590.59--
Apr 30, 20250.590.590.590.590.59-7,300
Apr 29, 20250.590.590.590.590.59-1.67%58,500
Apr 28, 20250.600.600.600.600.60-1.64%5,312
Apr 25, 20250.580.610.580.610.618.93%3,000
Apr 24, 20250.560.560.560.560.56-520
Apr 23, 20250.560.560.560.560.56-1.75%2,750
Apr 22, 20250.580.580.570.570.57-1.72%31,000
Apr 21, 20250.590.590.580.580.58-1.69%68,510