Nickel 28 Capital Corp. (TSXV:NKL)
Canada · Delayed Price · Currency is CAD 1.120
+0.010 (0.90%)
Jul 22, 2026, 3:59 PM EST
Nickel 28 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 65,015 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 36,700 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.02 | 1.08 | 1.08 | -6.90% | 135,764 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 198,350 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 47,800 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 14,800 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 10,000 |
| Jul 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 20,200 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 6,295 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | 31,976 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 72,317 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25,984 |
| Jul 3, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 29,529 |
| Jul 2, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 155,937 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,549 |
| Jun 29, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 15,753 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 25,347 |
| Jun 25, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 21,000 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 99,745 |
| Jun 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 16,928 |
| Jun 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 17,583 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 26,517 |
| Jun 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 9,719 |
| Jun 17, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 9,734 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 16,908 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 14,753 |
| Jun 12, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 5,400 |
| Jun 11, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 3,359 |
| Jun 10, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 23,977 |
| Jun 9, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -4.17% | 63,079 |
| Jun 8, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 17,800 |
| Jun 5, 2026 | 1.22 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 82,450 |
| Jun 4, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 10,001 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 43,600 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 71,578 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 73,569 |
| May 29, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 47,436 |
| May 28, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 40,900 |
| May 27, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 47,011 |
| May 26, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 34,964 |
| May 25, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 1.63% | 11,640 |
| May 22, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | 1.65% | 1,156 |
| May 21, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 36,249 |
| 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 |