SPC Nickel Corp. (TSXV:SPC)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
May 16, 2025, 12:18 PM EDT
SPC Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,025 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,021,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 301,500 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 28,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 166,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 |
| May 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 117,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,748 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 300,228 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 767,600 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,134,545 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,233,928 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 239,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 24,200 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 172,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 52,300 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 211,355 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 502,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 35,300 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 490,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 151,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 172,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Mar 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,720,700 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 278,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,000 |
| Mar 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 27,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,698 |
| Mar 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 2,114,406 |