Power Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.90	0.92	0.88	0.92	0.92	3.95%	198,958
Dec 19, 2024	0.88	0.91	0.88	0.89	0.89	0.57%	180,800
Dec 18, 2024	0.95	0.97	0.86	0.88	0.88	-5.88%	1,098,800
Dec 17, 2024	0.88	0.94	0.84	0.94	0.94	5.06%	1,728,200
Dec 16, 2024	0.94	0.94	0.89	0.89	0.89	-3.26%	197,400
Dec 13, 2024	0.95	0.95	0.89	0.92	0.92	-4.17%	278,400
Dec 12, 2024	0.93	0.96	0.87	0.96	0.96	4.35%	409,300
Dec 11, 2024	0.91	0.97	0.88	0.92	0.92	3.37%	749,700
Dec 10, 2024	0.81	0.93	0.78	0.89	0.89	11.25%	1,271,713
Dec 9, 2024	0.77	0.81	0.75	0.80	0.80	6.67%	417,000
Dec 6, 2024	0.75	0.76	0.74	0.75	0.75	1.35%	93,000
Dec 5, 2024	0.76	0.77	0.73	0.74	0.74	-2.63%	153,912
Dec 4, 2024	0.76	0.76	0.74	0.76	0.76	-	381,200
Dec 3, 2024	0.80	0.82	0.76	0.76	0.76	-7.32%	300,541
Dec 2, 2024	0.77	0.82	0.76	0.82	0.82	9.33%	452,400
Nov 29, 2024	0.78	0.78	0.75	0.75	0.75	-3.85%	242,600
Nov 28, 2024	0.78	0.80	0.77	0.78	0.78	-	236,901
Nov 27, 2024	0.73	0.78	0.72	0.78	0.78	6.85%	558,403
Nov 26, 2024	0.75	0.75	0.72	0.73	0.73	-1.35%	75,500
Nov 25, 2024	0.74	0.74	0.72	0.74	0.74	2.78%	140,819
Nov 22, 2024	0.74	0.74	0.72	0.72	0.72	-	91,600
Nov 21, 2024	0.75	0.75	0.71	0.72	0.72	-2.70%	116,024
Nov 20, 2024	0.74	0.75	0.72	0.74	0.74	-1.33%	121,316
Nov 19, 2024	0.70	0.75	0.70	0.75	0.75	7.14%	189,800
Nov 18, 2024	0.73	0.75	0.70	0.70	0.70	-2.78%	267,446
Nov 15, 2024	0.75	0.76	0.72	0.72	0.72	-5.26%	86,708
Nov 14, 2024	0.75	0.76	0.74	0.76	0.76	1.33%	60,900
Nov 13, 2024	0.79	0.79	0.74	0.75	0.75	-3.85%	137,915
Nov 12, 2024	0.76	0.78	0.75	0.78	0.78	2.63%	148,800
Nov 11, 2024	0.77	0.81	0.74	0.76	0.76	2.70%	309,500
Nov 8, 2024	0.76	0.76	0.71	0.74	0.74	-1.33%	236,800
Nov 7, 2024	0.73	0.76	0.72	0.75	0.75	2.74%	142,600
Nov 6, 2024	0.72	0.74	0.69	0.73	0.73	2.82%	220,446
Nov 5, 2024	0.76	0.76	0.71	0.71	0.71	-6.58%	252,441
Nov 4, 2024	0.81	0.81	0.75	0.76	0.76	-5.00%	197,500
Nov 1, 2024	0.81	0.81	0.80	0.80	0.80	-	115,628
Oct 31, 2024	0.81	0.82	0.79	0.80	0.80	-	225,523
Oct 30, 2024	0.78	0.85	0.76	0.80	0.80	6.67%	673,100
Oct 29, 2024	0.81	0.81	0.75	0.75	0.75	-7.41%	437,614
Oct 28, 2024	0.85	0.86	0.78	0.81	0.81	-2.41%	655,300
Oct 25, 2024	0.82	0.85	0.77	0.83	0.83	1.22%	858,606
Oct 24, 2024	0.77	0.82	0.77	0.82	0.82	6.49%	397,300
Oct 23, 2024	0.77	0.78	0.76	0.77	0.77	1.32%	221,243
Oct 22, 2024	0.77	0.77	0.75	0.76	0.76	1.33%	407,603
Oct 21, 2024	0.76	0.77	0.75	0.75	0.75	-1.32%	135,503
Oct 18, 2024	0.76	0.80	0.76	0.76	0.76	-	323,700
Oct 17, 2024	0.74	0.76	0.73	0.76	0.76	1.33%	292,500
Oct 16, 2024	0.75	0.75	0.74	0.75	0.75	2.74%	188,300
Oct 15, 2024	0.75	0.75	0.73	0.73	0.73	-2.67%	405,149
Oct 11, 2024	0.78	0.78	0.74	0.75	0.75	-5.06%	324,100
Oct 10, 2024	0.74	0.79	0.74	0.79	0.79	5.33%	435,200
Oct 9, 2024	0.80	0.80	0.74	0.75	0.75	-6.25%	342,200
Oct 8, 2024	0.82	0.82	0.78	0.80	0.80	-1.23%	225,314
Oct 7, 2024	0.80	0.82	0.78	0.81	0.81	-	263,738
Oct 4, 2024	0.83	0.85	0.80	0.81	0.81	-2.41%	595,537
Oct 3, 2024	0.83	0.87	0.81	0.83	0.83	5.06%	903,200
Oct 2, 2024	0.76	0.81	0.76	0.79	0.79	5.33%	588,922
Oct 1, 2024	0.78	0.78	0.71	0.75	0.75	-3.85%	621,800
Sep 30, 2024	0.77	0.82	0.77	0.78	0.78	-1.27%	409,100
Sep 27, 2024	0.80	0.80	0.74	0.79	0.79	1.28%	339,013
Sep 26, 2024	0.78	0.80	0.77	0.78	0.78	-	491,635
Sep 25, 2024	0.76	0.79	0.75	0.78	0.78	2.63%	703,941
Sep 24, 2024	0.70	0.76	0.70	0.76	0.76	10.14%	774,836
Sep 23, 2024	0.68	0.70	0.68	0.69	0.69	1.47%	264,100
Sep 20, 2024	0.67	0.68	0.67	0.68	0.68	1.49%	138,900
Sep 19, 2024	0.65	0.67	0.65	0.67	0.67	4.69%	122,300
Sep 18, 2024	0.68	0.68	0.63	0.64	0.64	-5.88%	214,933
Sep 17, 2024	0.68	0.68	0.66	0.68	0.68	-	558,643
Sep 16, 2024	0.65	0.70	0.64	0.68	0.68	3.03%	186,600
Sep 13, 2024	0.67	0.69	0.62	0.66	0.66	-2.94%	442,331
Sep 12, 2024	0.65	0.71	0.64	0.68	0.68	4.62%	608,200
Sep 11, 2024	0.60	0.65	0.59	0.65	0.65	8.33%	277,200
Sep 10, 2024	0.56	0.63	0.55	0.60	0.60	7.14%	241,400
Sep 9, 2024	0.56	0.56	0.54	0.56	0.56	1.82%	162,221
Sep 6, 2024	0.58	0.58	0.54	0.55	0.55	-5.17%	220,400
Sep 5, 2024	0.59	0.60	0.57	0.58	0.58	-1.69%	170,046
Sep 4, 2024	0.62	0.62	0.57	0.59	0.59	-4.84%	188,600
Sep 3, 2024	0.59	0.62	0.56	0.62	0.62	5.08%	275,200
Aug 30, 2024	0.58	0.59	0.56	0.59	0.59	1.72%	127,800
Aug 29, 2024	0.58	0.58	0.57	0.58	0.58	3.57%	175,818
Aug 28, 2024	0.59	0.62	0.56	0.56	0.56	-1.75%	241,716
Aug 27, 2024	0.58	0.59	0.56	0.57	0.57	0.88%	222,640
Aug 26, 2024	0.60	0.62	0.57	0.57	0.57	-4.24%	151,136
Aug 23, 2024	0.62	0.62	0.59	0.59	0.59	-3.28%	508,500
Aug 22, 2024	0.65	0.65	0.59	0.61	0.61	-4.69%	311,300
Aug 21, 2024	0.64	0.65	0.62	0.64	0.64	1.59%	155,100
Aug 20, 2024	0.67	0.68	0.63	0.63	0.63	-5.97%	733,341
Aug 19, 2024	0.70	0.73	0.64	0.67	0.67	-5.63%	656,800
Aug 16, 2024	0.58	0.73	0.58	0.71	0.71	22.41%	918,418
Aug 15, 2024	0.54	0.58	0.54	0.58	0.58	7.41%	215,920
Aug 14, 2024	0.55	0.57	0.54	0.54	0.54	-1.82%	278,700
Aug 13, 2024	0.57	0.58	0.55	0.55	0.55	-6.78%	244,302
Aug 12, 2024	0.56	0.59	0.56	0.59	0.59	5.36%	111,546
Aug 9, 2024	0.57	0.58	0.55	0.56	0.56	-	151,332
Aug 8, 2024	0.59	0.59	0.56	0.56	0.56	-3.45%	229,500
Aug 7, 2024	0.62	0.63	0.58	0.58	0.58	-4.92%	533,648
Aug 6, 2024	0.55	0.61	0.55	0.61	0.61	5.17%	410,506
Aug 2, 2024	0.62	0.62	0.58	0.58	0.58	-4.92%	326,000
Aug 1, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	151,500
Jul 31, 2024	0.63	0.63	0.59	0.60	0.60	-4.76%	301,900