Nickel 28 Capital Corp. (TSXV:NKL)
Canada · Delayed Price · Currency is CAD 1.200
-0.010 (-0.83%)
May 20, 2026, 2:24 PM EST
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 30,269 |
| May 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 23,390 |
| May 15, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 3,257 |
| May 14, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 29,585 |
| May 13, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 15,301 |
| May 12, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -2.36% | 38,949 |
| May 11, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 50,534 |
| May 8, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 6,903 |
| May 7, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 975 |
| May 6, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 13,955 |
| May 5, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 6.78% | 33,031 |
| May 4, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 77,490 |
| May 1, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 10,120 |
| Apr 30, 2026 | 1.25 | 1.27 | 1.16 | 1.27 | 1.27 | 1.60% | 62,658 |
| Apr 29, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 6.84% | 13,300 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.11 | 1.17 | 1.17 | -7.14% | 104,341 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 73,800 |
| Apr 24, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 8,791 |
| Apr 23, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 32,570 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 3,294 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -3.94% | 17,695 |
| Apr 20, 2026 | 1.22 | 1.27 | 1.17 | 1.27 | 1.27 | 4.10% | 86,104 |
| Apr 17, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 32,784 |
| Apr 16, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 6.09% | 166,555 |
| Apr 15, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 191,477 |
| Apr 14, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 37,115 |
| Apr 13, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 16,016 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 16,450 |
| Apr 9, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 44,903 |
| Apr 8, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 42,047 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 3,095 |
| Apr 6, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 3,626 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 7,125 |
| Apr 1, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 55,477 |
| Mar 31, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | -1.75% | 4,013 |
| Mar 30, 2026 | 1.07 | 1.19 | 1.07 | 1.14 | 1.14 | 9.62% | 111,389 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,748 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,098 |
| Mar 25, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 12,300 |
| Mar 24, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 26,265 |
| Mar 23, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -1.90% | 157,987 |
| Mar 20, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 98,700 |
| Mar 19, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -1.85% | 28,050 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | - | 35,742 |
| Mar 17, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 61,528 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 8,200 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 330,688 |
| Mar 12, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 80,050 |
| Mar 11, 2026 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | 5.77% | 157,736 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 76,600 |