Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	2,600
Apr 16, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Apr 15, 2025	0.59	0.60	0.58	0.60	0.60	5.26%	20,530
Apr 14, 2025	0.57	0.57	0.57	0.57	0.57	7.55%	1,710
Apr 11, 2025	0.58	0.59	0.53	0.53	0.53	-3.64%	120,500
Apr 10, 2025	0.58	0.58	0.55	0.55	0.55	-6.78%	15,000
Apr 9, 2025	0.53	0.62	0.51	0.59	0.59	13.46%	111,700
Apr 8, 2025	0.63	0.63	0.52	0.52	0.52	-13.33%	141,890
Apr 7, 2025	0.58	0.60	0.57	0.60	0.60	-1.64%	24,030
Apr 4, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	23,550
Apr 3, 2025	0.68	0.68	0.60	0.60	0.60	-15.49%	63,310
Apr 2, 2025	0.72	0.72	0.71	0.71	0.71	-6.58%	3,500
Apr 1, 2025	0.75	0.76	0.66	0.76	0.76	2.70%	139,919
Mar 31, 2025	0.75	0.75	0.73	0.74	0.74	1.37%	19,700
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