Nickel 28 Capital Corp. (TSXV:NKL)
Canada · Delayed Price · Currency is CAD 1.090
-0.030 (-2.68%)
At close: Feb 27, 2026
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 43,592 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 28,355 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 47,220 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 73,334 |
| Feb 23, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 75,759 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | -2.61% | 19,878 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 40,843 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 11,459 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -2.65% | 6,691 |
| Feb 13, 2026 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | 1.80% | 37,588 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -6.72% | 31,387 |
| Feb 11, 2026 | 1.11 | 1.19 | 1.08 | 1.19 | 1.19 | 11.21% | 113,185 |
| Feb 10, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 2,131 |
| Feb 9, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 5.88% | 131,002 |
| Feb 6, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 24,126 |
| Feb 5, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 8,029 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 11,367 |
| Feb 3, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 88,992 |
| Feb 2, 2026 | 1.03 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 101,705 |
| Jan 30, 2026 | 1.06 | 1.07 | 0.99 | 1.00 | 1.00 | -7.41% | 256,171 |
| Jan 29, 2026 | 1.06 | 1.12 | 1.02 | 1.08 | 1.08 | 2.86% | 118,634 |
| Jan 28, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 136,612 |
| Jan 27, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 26,490 |
| Jan 26, 2026 | 1.11 | 1.15 | 1.02 | 1.05 | 1.05 | -4.55% | 110,329 |
| Jan 23, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 64,074 |
| Jan 22, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 39,685 |
| Jan 21, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 36,016 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 77,734 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 3,122 |
| Jan 16, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | - | 38,679 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 91,272 |
| Jan 14, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | 6.25% | 140,689 |
| Jan 13, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -7.69% | 29,758 |
| Jan 12, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 159,117 |
| Jan 9, 2026 | 1.05 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 203,760 |
| Jan 8, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -0.95% | 148,019 |
| Jan 7, 2026 | 0.98 | 1.07 | 0.95 | 1.05 | 1.05 | 12.30% | 296,303 |
| Jan 6, 2026 | 0.86 | 0.96 | 0.86 | 0.94 | 0.94 | 10.00% | 368,882 |
| Jan 5, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 94,447 |
| Jan 2, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 2.47% | 48,650 |
| Dec 31, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | - | 19,500 |
| Dec 30, 2025 | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | 1.25% | 39,989 |
| Dec 29, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 85,895 |
| Dec 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 25,500 |
| Dec 23, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 151,030 |
| Dec 22, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 142,950 |
| Dec 19, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 71,000 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,175 |
| Dec 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 26,501 |
| Dec 16, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 31,500 |