Nickel 28 Capital Corp. (TSXV:NKL)
Canada · Delayed Price · Currency is CAD 1.080
+0.020 (1.89%)
Oct 20, 2026, 3:35 PM EST
Nickel 28 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 18,120 |
| Oct 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 5,805 |
| Oct 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 15,864 |
| Oct 15, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 61,910 |
| Oct 14, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -7.27% | 68,306 |
| Oct 13, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 82,400 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 50,386 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 45,131 |
| Oct 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 2,635 |
| Oct 6, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,371 |
| Oct 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 23,400 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 46,223 |
| Oct 1, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 3,800 |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,507 |
| Sep 29, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 3,000 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 38,900 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 14,710 |
| Sep 24, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 13,985 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 8,414 |
| Sep 22, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 1,870 |
| Sep 21, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 29,960 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 43,630 |
| Sep 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 6,325 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 23,707 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.33% | 29,000 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -1.32% | 11,401 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 26,400 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 15,720 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 26,150 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 6,348 |
| Sep 4, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.29% | 1,877 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 46,200 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 49,712 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 13,200 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 31,903 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,280 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 11,441 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 26,900 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 57,300 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 23,014 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 16,000 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 301,300 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 22,292 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 214 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 0.88% | 52,461 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 22,443 |
| Aug 13, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 135,050 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 32,800 |
| Aug 11, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 39,591 |
| Aug 10, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | - | 18,458 |