Nickel 28 Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.73	0.82	0.73	0.75	0.75	-	103,300
Jun 4, 2025	0.73	0.75	0.73	0.75	0.75	-2.60%	2,000
Jun 3, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	11,145
Jun 2, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	32,500
May 30, 2025	0.72	0.72	0.72	0.72	0.72	-	8,000
May 29, 2025	0.70	0.72	0.70	0.72	0.72	4.35%	8,262
May 28, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	31,500
May 27, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	5,500
May 26, 2025	0.69	0.69	0.69	0.69	0.69	-	-
May 23, 2025	0.70	0.70	0.69	0.69	0.69	1.47%	13,250
May 22, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	39,000
May 21, 2025	0.66	0.66	0.66	0.66	0.66	-	-
May 20, 2025	0.64	0.66	0.64	0.66	0.66	-1.49%	4,715
May 16, 2025	0.67	0.68	0.67	0.67	0.67	-	7,600
May 15, 2025	0.67	0.67	0.67	0.67	0.67	8.06%	2,500
May 14, 2025	0.63	0.63	0.62	0.62	0.62	-3.13%	5,625
May 13, 2025	0.65	0.73	0.64	0.64	0.64	3.23%	21,509
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