EV Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.470	0.470	0.450	0.470	0.470	70,732
2024-11-15	0.470	0.470	0.450	0.465	0.465	12,100
2024-11-14	0.470	0.470	0.470	0.470	0.470	500
2024-11-13	0.465	0.470	0.460	0.470	0.470	7,500
2024-11-12	0.485	0.485	0.470	0.470	0.470	112,201
2024-11-11	0.520	0.560	0.520	0.520	0.520	41,757
2024-11-08	0.520	0.520	0.520	0.520	0.520	60,000
2024-11-07	0.530	0.530	0.520	0.520	0.520	15,000
2024-11-06	0.540	0.540	0.530	0.530	0.530	23,500
2024-11-05	0.550	0.550	0.550	0.550	0.550	1,000
2024-11-04	0.550	0.570	0.550	0.550	0.550	11,160
2024-11-01	0.570	0.570	0.550	0.550	0.550	10,500
2024-10-31	0.570	0.570	0.540	0.550	0.550	39,000
2024-10-30	0.560	0.560	0.540	0.540	0.540	4,200
2024-10-29	0.570	0.570	0.540	0.540	0.540	23,031
2024-10-28	0.550	0.630	0.550	0.630	0.630	35,504
2024-10-25	0.570	0.570	0.540	0.540	0.540	24,759
2024-10-24	0.570	0.570	0.570	0.570	0.570	2,300
2024-10-23	0.580	0.580	0.580	0.580	0.580	5,000
2024-10-22	0.590	0.590	0.580	0.580	0.580	9,000
2024-10-21	0.590	0.590	0.590	0.590	0.590	0
2024-10-18	0.600	0.600	0.590	0.590	0.590	2,500
2024-10-17	0.590	0.590	0.590	0.590	0.590	1,000
2024-10-16	0.630	0.630	0.530	0.580	0.580	260,500
2024-10-15	0.620	0.620	0.590	0.610	0.610	134,000
2024-10-11	0.640	0.640	0.620	0.620	0.620	119,800
2024-10-10	0.620	0.640	0.620	0.620	0.620	283,540
2024-10-09	0.610	0.620	0.600	0.610	0.610	112,500
2024-10-08	0.550	0.600	0.550	0.590	0.590	1,862,554
2024-10-07	0.530	0.550	0.530	0.550	0.550	50,560
2024-10-04	0.530	0.530	0.530	0.530	0.530	4,500
2024-10-03	0.550	0.550	0.550	0.550	0.550	56,523
2024-10-02	0.550	0.550	0.550	0.550	0.550	0
2024-10-01	0.550	0.550	0.550	0.550	0.550	30,500
2024-09-30	0.550	0.550	0.550	0.550	0.550	4,500
2024-09-27	0.530	0.540	0.500	0.530	0.530	141,500
2024-09-26	0.530	0.550	0.530	0.540	0.540	690,885
2024-09-25	0.550	0.550	0.550	0.550	0.550	0
2024-09-24	0.550	0.590	0.530	0.550	0.550	107,160
2024-09-23	0.550	0.570	0.550	0.550	0.550	70,500
2024-09-20	0.540	0.540	0.530	0.530	0.530	30,160
2024-09-19	0.540	0.540	0.540	0.540	0.540	1,500
2024-09-18	0.550	0.550	0.540	0.540	0.540	2,500
2024-09-17	0.570	0.570	0.560	0.560	0.560	16,000
2024-09-16	0.540	0.540	0.540	0.540	0.540	2,000
2024-09-13	0.590	0.590	0.540	0.550	0.550	31,000
2024-09-12	0.500	0.560	0.500	0.555	0.555	261,500
2024-09-11	0.470	0.540	0.470	0.500	0.500	245,100
2024-09-10	0.455	0.480	0.450	0.470	0.470	77,200
2024-09-09	0.480	0.480	0.480	0.480	0.480	18,030
2024-09-06	0.500	0.500	0.500	0.500	0.500	0
2024-09-05	0.510	0.510	0.495	0.500	0.500	33,100
2024-09-04	0.560	0.560	0.510	0.510	0.510	11,000
2024-09-03	0.560	0.560	0.530	0.540	0.540	72,313
2024-08-30	0.500	0.560	0.485	0.550	0.550	91,500
2024-08-29	0.500	0.510	0.490	0.510	0.510	9,500
2024-08-28	0.500	0.500	0.495	0.500	0.500	3,860
2024-08-27	0.500	0.500	0.500	0.500	0.500	500
2024-08-26	0.500	0.500	0.490	0.500	0.500	3,600
2024-08-23	0.500	0.500	0.490	0.490	0.490	27,500

← NewerPage 9 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.