Nickel 28 Capital Corp. (TSXV:NKL)
Canada · Delayed Price · Currency is CAD 1.180
+0.030 (2.61%)
Jun 10, 2026, 3:56 PM EST
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |