Nickel 28 Capital Corp. (TSXV:NKL)
Canada · Delayed Price · Currency is CAD 1.130
0.00 (0.00%)
Aug 11, 2026, 2:58 PM EST
Nickel 28 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 36,900 |
| Aug 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 2,105 |
| Aug 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 3,052 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 8,718 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 213 |
| Jul 30, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | - | 185,915 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 14,400 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 21,100 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 514 |
| Jul 24, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 211,213 |
| Jul 23, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 18,383 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 6,100 |
| 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 |