EV Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.740	0.740	0.740	0.740	0.740	18,008
2024-05-27	0.740	0.750	0.730	0.730	0.730	142,742
2024-05-24	0.730	0.730	0.720	0.730	0.730	77,100
2024-05-23	0.770	0.770	0.700	0.720	0.720	229,690
2024-05-22	0.790	0.800	0.780	0.780	0.780	99,005
2024-05-21	0.750	0.820	0.750	0.790	0.790	321,815
2024-05-17	0.700	0.750	0.700	0.740	0.740	1,140,458
2024-05-16	0.650	0.700	0.650	0.690	0.690	524,533
2024-05-15	0.620	0.630	0.620	0.620	0.620	27,686
2024-05-14	0.630	0.630	0.620	0.620	0.620	164,600
2024-05-13	0.640	0.650	0.630	0.630	0.630	242,486
2024-05-10	0.640	0.640	0.630	0.640	0.640	76,735
2024-05-09	0.650	0.650	0.640	0.640	0.640	127,500
2024-05-08	0.650	0.650	0.650	0.650	0.650	105,000
2024-05-07	0.650	0.660	0.650	0.650	0.650	90,500
2024-05-06	0.660	0.660	0.650	0.650	0.650	68,444
2024-05-03	0.660	0.670	0.650	0.660	0.660	1,838,500
2024-05-02	0.620	0.650	0.580	0.650	0.650	4,226,002
2024-05-01	0.620	0.620	0.590	0.620	0.620	86,500
2024-04-30	0.600	0.620	0.600	0.620	0.620	554,000
2024-04-29	0.600	0.620	0.600	0.600	0.600	32,800
2024-04-26	0.600	0.600	0.600	0.600	0.600	0
2024-04-25	0.610	0.610	0.600	0.600	0.600	71,000
2024-04-24	0.600	0.610	0.580	0.610	0.610	1,024,200
2024-04-23	0.590	0.600	0.580	0.580	0.580	101,000
2024-04-22	0.600	0.600	0.580	0.580	0.580	102,000
2024-04-19	0.600	0.600	0.590	0.590	0.590	24,200
2024-04-18	0.610	0.610	0.560	0.570	0.570	309,570
2024-04-17	0.610	0.610	0.600	0.600	0.600	41,610
2024-04-16	0.620	0.630	0.610	0.610	0.610	201,420
2024-04-15	0.630	0.630	0.630	0.630	0.630	15,065
2024-04-12	0.640	0.640	0.620	0.620	0.620	418,262
2024-04-11	0.630	0.650	0.630	0.630	0.630	1,406,500
2024-04-10	0.620	0.620	0.620	0.620	0.620	90,000
2024-04-09	0.630	0.630	0.620	0.630	0.630	80,000
2024-04-08	0.650	0.660	0.630	0.630	0.630	286,697
2024-04-05	0.610	0.620	0.610	0.620	0.620	330,500
2024-04-04	0.630	0.630	0.620	0.620	0.620	62,500
2024-04-03	0.610	0.630	0.610	0.630	0.630	187,520
2024-04-02	0.620	0.620	0.620	0.620	0.620	158,000
2024-04-01	0.600	0.650	0.600	0.620	0.620	99,215
2024-03-28	0.600	0.600	0.600	0.600	0.600	44,216
2024-03-27	0.600	0.610	0.560	0.600	0.600	735,375
2024-03-26	0.570	0.570	0.550	0.560	0.560	291,546
2024-03-25	0.610	0.610	0.580	0.580	0.580	129,222
2024-03-22	0.620	0.620	0.610	0.620	0.620	282,300
2024-03-21	0.640	0.640	0.620	0.620	0.620	294,077
2024-03-20	0.630	0.640	0.630	0.640	0.640	190,105
2024-03-19	0.640	0.640	0.610	0.620	0.620	356,245
2024-03-18	0.660	0.660	0.630	0.630	0.630	403,350
2024-03-15	0.670	0.670	0.630	0.650	0.650	299,258
2024-03-14	0.680	0.680	0.660	0.660	0.660	208,418
2024-03-13	0.690	0.690	0.670	0.690	0.690	242,300
2024-03-12	0.710	0.710	0.700	0.700	0.700	1,014,383
2024-03-11	0.700	0.730	0.690	0.720	0.720	197,760
2024-03-08	0.690	0.720	0.690	0.710	0.710	282,511
2024-03-07	0.650	0.690	0.650	0.680	0.680	101,950
2024-03-06	0.660	0.660	0.640	0.650	0.650	234,156
2024-03-05	0.640	0.660	0.640	0.640	0.640	212,369
2024-03-04	0.680	0.680	0.630	0.630	0.630	159,100

← NewerPage 11 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.