ZEB Nickel Corp. (TSXV:ZBNI)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Jan 19, 2026, 4:00 PM EST
ZEB Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,520 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,015 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Dec 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 52.38% | 8,600 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -34.38% | 2,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 52.38% | 900 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 25,500 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 1,000 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.29% | 10,000 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 500 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 500 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 500 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 500 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 16.67% | 2,500 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -16.67% | 37,000 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 24.14% | 726 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -27.50% | 30,031 |
| Oct 14, 2025 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | 185.71% | 210,839 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 1,179 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,739 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -30.77% | 500 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,402 |
| Sep 3, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 44.44% | 10,000 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 5,500 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 71,000 |