EV Nickel Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.500	0.510	0.500	0.500	0.500	11,000
2024-08-21	0.500	0.510	0.465	0.500	0.500	66,218
2024-08-20	0.500	0.500	0.500	0.500	0.500	9,450
2024-08-19	0.505	0.510	0.505	0.510	0.510	4,000
2024-08-16	0.500	0.500	0.490	0.500	0.500	12,123
2024-08-15	0.500	0.500	0.500	0.500	0.500	1,000
2024-08-14	0.500	0.500	0.500	0.500	0.500	500
2024-08-13	0.520	0.520	0.520	0.520	0.520	0
2024-08-12	0.520	0.520	0.520	0.520	0.520	0
2024-08-09	0.520	0.520	0.520	0.520	0.520	0
2024-08-08	0.510	0.520	0.510	0.520	0.520	56,000
2024-08-07	0.500	0.510	0.490	0.490	0.490	7,067
2024-08-06	0.500	0.520	0.480	0.500	0.500	134,720
2024-08-02	0.550	0.550	0.530	0.530	0.530	9,200
2024-08-01	0.550	0.600	0.550	0.580	0.580	3,700
2024-07-31	0.580	0.580	0.560	0.560	0.560	27,500
2024-07-30	0.580	0.580	0.550	0.550	0.550	22,000
2024-07-29	0.570	0.570	0.550	0.570	0.570	29,357
2024-07-26	0.550	0.570	0.550	0.570	0.570	7,505
2024-07-25	0.550	0.550	0.550	0.550	0.550	5,000
2024-07-24	0.510	0.510	0.510	0.510	0.510	19,380
2024-07-23	0.500	0.500	0.500	0.500	0.500	37,500
2024-07-22	0.520	0.520	0.510	0.510	0.510	2,155
2024-07-19	0.520	0.520	0.520	0.520	0.520	0
2024-07-18	0.520	0.520	0.520	0.520	0.520	9,000
2024-07-17	0.570	0.570	0.550	0.550	0.550	11,000
2024-07-16	0.570	0.580	0.570	0.570	0.570	2,500
2024-07-15	0.540	0.540	0.540	0.540	0.540	1,500
2024-07-12	0.540	0.540	0.500	0.520	0.520	121,750
2024-07-11	0.550	0.550	0.540	0.540	0.540	43,500
2024-07-10	0.580	0.600	0.540	0.580	0.580	54,449
2024-07-09	0.580	0.600	0.580	0.580	0.580	4,000
2024-07-08	0.650	0.650	0.580	0.600	0.600	38,675
2024-07-05	0.610	0.630	0.610	0.630	0.630	13,500
2024-07-04	0.600	0.600	0.600	0.600	0.600	0
2024-07-03	0.610	0.610	0.600	0.600	0.600	11,500
2024-07-02	0.650	0.650	0.610	0.610	0.610	20,310
2024-06-28	0.620	0.660	0.610	0.650	0.650	22,000
2024-06-27	0.650	0.650	0.640	0.640	0.640	35,500
2024-06-26	0.670	0.670	0.670	0.670	0.670	50,250
2024-06-25	0.650	0.650	0.650	0.650	0.650	14,500
2024-06-24	0.650	0.650	0.650	0.650	0.650	100,000
2024-06-21	0.640	0.700	0.640	0.690	0.690	108,000
2024-06-20	0.660	0.660	0.650	0.650	0.650	5,000
2024-06-19	0.610	0.640	0.610	0.640	0.640	4,010
2024-06-18	0.670	0.670	0.610	0.630	0.630	91,920
2024-06-17	0.660	0.660	0.660	0.660	0.660	4,005
2024-06-14	0.670	0.670	0.650	0.650	0.650	1,279
2024-06-13	0.650	0.650	0.650	0.650	0.650	23,577
2024-06-12	0.670	0.680	0.660	0.680	0.680	83,001
2024-06-11	0.680	0.690	0.640	0.650	0.650	185,500
2024-06-10	0.670	0.680	0.670	0.680	0.680	22,703
2024-06-07	0.720	0.730	0.680	0.680	0.680	128,750
2024-06-06	0.720	0.730	0.720	0.730	0.730	154,000
2024-06-05	0.700	0.700	0.690	0.700	0.700	104,020
2024-06-04	0.690	0.710	0.690	0.690	0.690	41,000
2024-06-03	0.700	0.730	0.690	0.690	0.690	87,500
2024-05-31	0.700	0.710	0.700	0.700	0.700	242,000
2024-05-30	0.710	0.710	0.710	0.710	0.710	500
2024-05-29	0.740	0.740	0.680	0.690	0.690	219,700

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.