Nickel 28 Capital Corp. (TSXV:NKL)
0.7100
0.00 (0.00%)
Oct 1, 2025, 3:59 PM EDT
Nickel 28 Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 5,509 |
Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,011 |
Aug 8, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -1.41% | 36,002 |
Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 11,830 |
Aug 6, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -6.67% | 1,115 |
Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,505 |
Aug 1, 2025 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -5.06% | 15,535 |
Jul 31, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 2,500 |
Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 7,300 |
Jul 29, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 4.05% | 20,700 |
Jul 28, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | -2.63% | 23,160 |
Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 500 |
Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 1,000 |
Jul 23, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 19,000 |
Jul 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 20 |