Nickel 28 Capital Corp. (TSXV:NKL)
0.7300
0.00 (0.00%)
Oct 23, 2025, 3:03 PM EDT
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 |