Skip to main content
logo
SPC Nickel Corp. (TSXV:SPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Aug 28, 2026, 1:30 PM EST

SPC Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.080.080.080.080.08-6.25%235,200
Aug 27, 20260.080.080.080.080.08-57,410
Aug 26, 20260.080.090.080.080.08-333,000
Aug 24, 20260.090.090.080.080.08-5.88%127,282
Aug 21, 20260.090.090.080.090.09-328,267
Aug 20, 20260.090.090.080.090.096.25%109,207
Aug 19, 20260.080.080.080.080.08-150,100
Aug 18, 20260.090.090.080.080.08-650,539
Aug 17, 20260.080.080.070.080.086.67%1,053,258
Aug 14, 20260.080.080.080.080.08-19,150
Aug 13, 20260.080.080.080.080.08-6.25%96,306
Aug 12, 20260.080.080.080.080.086.67%144,550
Aug 11, 20260.080.080.080.080.08-6.25%420,000
Aug 10, 20260.080.080.080.080.086.67%231,548
Aug 7, 20260.080.080.080.080.0811.11%204,171
Aug 6, 20260.070.070.070.070.07-3.57%9,000
Aug 5, 20260.070.070.070.070.07-30,136
Aug 4, 20260.070.070.070.070.07-5,000
Jul 31, 20260.080.080.070.070.07-6.67%129,945
Jul 30, 20260.080.080.080.080.087.14%23,000
Jul 29, 20260.070.070.070.070.07-4,500
Jul 28, 20260.070.070.070.070.07-91,000
Jul 27, 20260.080.080.070.070.07-184,450
Jul 24, 20260.070.070.070.070.07-10,500
Jul 23, 20260.070.070.070.070.07-54,650
Jul 22, 20260.080.080.070.070.07-137,000
Jul 21, 20260.070.070.070.070.07-6.67%275,178
Jul 20, 20260.080.080.080.080.087.14%64,346
Jul 17, 20260.080.080.070.070.07-6.67%270,000
Jul 16, 20260.080.080.080.080.08-328,700
Jul 15, 20260.080.080.070.080.087.14%255,500
Jul 14, 20260.080.080.070.070.07-23,000
Jul 13, 20260.080.080.070.070.07-93,400
Jul 10, 20260.080.080.070.070.07-6.67%253,053
Jul 9, 20260.080.080.080.080.08-326,278
Jul 8, 20260.070.080.070.080.087.14%228,366
Jul 7, 20260.080.080.070.070.07-3.45%372,400
Jul 6, 20260.080.080.070.070.07-3.33%124,861
Jul 3, 20260.080.080.080.080.08-55,559
Jul 2, 20260.080.080.080.080.08-787,371
Jun 30, 20260.080.080.080.080.08-174,198
Jun 29, 20260.080.090.080.080.08-6.25%96,108
Jun 26, 20260.080.090.080.080.08-144,167
Jun 25, 20260.090.090.080.080.08-240,648
Jun 24, 20260.090.090.080.080.08-5.88%280,065
Jun 23, 20260.090.090.080.090.09-252,578
Jun 22, 20260.090.090.080.090.09-5.56%194,134
Jun 19, 20260.090.090.090.090.09-163,568
Jun 18, 20260.090.090.090.090.095.88%342,847
Jun 17, 20260.090.090.090.090.096.25%133,026