EV Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.225	0.245	0.220	0.240	0.240	7,393,362
2025-02-12	0.220	0.220	0.215	0.215	0.215	707,500
2025-02-11	0.225	0.225	0.225	0.225	0.225	5,000
2025-02-10	0.250	0.250	0.250	0.250	0.250	59,689
2025-02-07	0.245	0.245	0.245	0.245	0.245	13,500
2025-02-06	0.205	0.210	0.205	0.205	0.205	23,500
2025-02-05	0.230	0.230	0.210	0.220	0.220	87,500
2025-02-04	0.245	0.245	0.225	0.225	0.225	62,500
2025-02-03	0.250	0.250	0.230	0.250	0.250	77,010
2025-01-31	0.280	0.280	0.260	0.260	0.260	55,700
2025-01-30	0.280	0.280	0.280	0.280	0.280	1,355
2025-01-29	0.250	0.260	0.250	0.260	0.260	13,002
2025-01-28	0.255	0.255	0.250	0.250	0.250	110,500
2025-01-27	0.260	0.260	0.260	0.260	0.260	4,010
2025-01-24	0.250	0.250	0.250	0.250	0.250	4,000
2025-01-23	0.270	0.270	0.270	0.270	0.270	0
2025-01-22	0.270	0.270	0.270	0.270	0.270	0
2025-01-21	0.270	0.270	0.260	0.270	0.270	84,590
2025-01-20	0.270	0.270	0.270	0.270	0.270	3,000
2025-01-17	0.305	0.305	0.295	0.295	0.295	21,000
2025-01-16	0.295	0.300	0.295	0.300	0.300	21,000
2025-01-15	0.280	0.280	0.250	0.250	0.250	35,844
2025-01-14	0.300	0.300	0.300	0.300	0.300	500
2025-01-13	0.340	0.340	0.300	0.300	0.300	22,004
2025-01-10	0.350	0.355	0.310	0.310	0.310	67,500
2025-01-09	0.375	0.375	0.375	0.375	0.375	0
2025-01-08	0.375	0.375	0.375	0.375	0.375	0
2025-01-07	0.375	0.375	0.375	0.375	0.375	734
2025-01-06	0.395	0.395	0.380	0.380	0.380	17,260
2025-01-03	0.375	0.380	0.330	0.380	0.380	108,080
2025-01-02	0.380	0.380	0.380	0.380	0.380	3,500
2024-12-31	0.380	0.380	0.380	0.380	0.380	0
2024-12-30	0.380	0.380	0.380	0.380	0.380	0
2024-12-27	0.380	0.380	0.380	0.380	0.380	1,000
2024-12-24	0.380	0.380	0.380	0.380	0.380	0
2024-12-23	0.380	0.380	0.380	0.380	0.380	500
2024-12-20	0.385	0.385	0.380	0.380	0.380	6,571
2024-12-19	0.380	0.385	0.380	0.385	0.385	4,637
2024-12-18	0.400	0.400	0.400	0.400	0.400	6,000
2024-12-17	0.400	0.400	0.400	0.400	0.400	0
2024-12-16	0.400	0.405	0.390	0.400	0.400	26,500
2024-12-13	0.430	0.430	0.400	0.410	0.410	56,500
2024-12-12	0.450	0.450	0.400	0.400	0.400	36,441
2024-12-11	0.470	0.470	0.440	0.440	0.440	73,095
2024-12-10	0.470	0.480	0.450	0.480	0.480	1,524,700
2024-12-09	0.495	0.500	0.440	0.470	0.470	2,627,888
2024-12-06	0.500	0.500	0.460	0.500	0.500	705,310
2024-12-05	0.480	0.480	0.475	0.480	0.480	58,700
2024-12-04	0.480	0.480	0.480	0.480	0.480	0
2024-12-03	0.500	0.500	0.480	0.480	0.480	16,310
2024-12-02	0.530	0.530	0.520	0.520	0.520	53,500
2024-11-29	0.540	0.540	0.500	0.530	0.530	215,500
2024-11-28	0.520	0.550	0.520	0.550	0.550	4,000
2024-11-27	0.520	0.520	0.520	0.520	0.520	10,500
2024-11-26	0.480	0.480	0.480	0.480	0.480	2,615
2024-11-25	0.460	0.530	0.460	0.520	0.520	20,004
2024-11-22	0.500	0.500	0.480	0.500	0.500	31,000
2024-11-21	0.500	0.510	0.500	0.510	0.510	12,500
2024-11-20	0.450	0.450	0.450	0.450	0.450	16,138
2024-11-19	0.470	0.470	0.420	0.450	0.450	60,977

← NewerPage 8 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.