Nickel 28 Capital Corp. (TSXV:NKL)
Canada
· Delayed Price · Currency is CAD 0.7300
-0.0600 (-7.59%)
Mar 28, 2025, 2:35 PM EST
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 10,200 |
| Mar 28, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -7.59% | 71,300 |
| Mar 27, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | -3.66% | 11,000 |
| Mar 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13% | 500 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.88% | 101,000 |
| Mar 24, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 2,000 |
| Mar 21, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 17,500 |
| Mar 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 3,000 |
| Mar 19, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 15,245 |
| Mar 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 24,174 |
| Mar 17, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | - | 13,888 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 3,000 |
| Mar 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 7,009 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 7,000 |
| Mar 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 2.67% | 20,722 |
| Mar 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 2,000 |
| Mar 6, 2025 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -6.41% | 47,500 |
| Mar 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 4,550 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 51,793 |
| Feb 28, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 70,000 |
| Feb 27, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 66,100 |
| Feb 26, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 39,949 |
| Feb 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 1,100 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 1.22% | 45,100 |
| Feb 21, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -2.38% | 6,190 |
| Feb 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 15,000 |
| Feb 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 41,710 |
| Feb 14, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 126,885 |
| Feb 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 26,600 |
| Feb 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 11, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 5,000 |
| Feb 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 7, 2025 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | -6.98% | 5,200 |
| Feb 6, 2025 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 7.50% | 81,850 |
| Feb 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,610 |
| Feb 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,076 |
| Feb 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,845 |
| Jan 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 15,640 |
| Jan 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 11,645 |
| Jan 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 20,000 |
| Jan 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,399 |
| Jan 27, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | - | 7,220 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -5.39% | 66,300 |
| Jan 23, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.60% | 156,000 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 31,000 |
| Jan 21, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 38,730 |
| Jan 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 1,188 |