Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.050	1.060	1.050	1.060	1.060	15,864
2026-10-15	1.030	1.050	1.000	1.050	1.050	61,900
2026-10-14	1.080	1.080	1.020	1.020	1.020	68,300
2026-10-13	1.110	1.120	1.100	1.100	1.100	82,400
2026-10-09	1.120	1.120	1.110	1.110	1.110	50,400
2026-10-08	1.120	1.120	1.120	1.120	1.120	45,100
2026-10-07	1.130	1.130	1.120	1.120	1.120	2,600
2026-10-06	1.120	1.140	1.120	1.140	1.140	1,400
2026-10-05	1.130	1.140	1.130	1.140	1.140	23,400
2026-10-02	1.130	1.130	1.120	1.130	1.130	46,200
2026-10-01	1.110	1.130	1.110	1.130	1.130	3,800
2026-09-30	1.130	1.130	1.130	1.130	1.130	2,500
2026-09-29	1.130	1.140	1.130	1.130	1.130	3,000
2026-09-28	1.130	1.130	1.120	1.120	1.120	38,900
2026-09-25	1.130	1.130	1.130	1.130	1.130	14,700
2026-09-24	1.130	1.150	1.130	1.150	1.150	14,000
2026-09-23	1.100	1.120	1.100	1.120	1.120	8,400
2026-09-22	1.080	1.100	1.080	1.100	1.100	1,900
2026-09-21	1.070	1.100	1.070	1.080	1.080	30,000
2026-09-18	1.090	1.090	1.070	1.070	1.070	43,600
2026-09-17	1.080	1.090	1.080	1.090	1.090	6,300
2026-09-16	1.100	1.100	1.070	1.090	1.090	23,700
2026-09-15	1.120	1.120	1.100	1.110	1.110	29,000
2026-09-14	1.130	1.130	1.120	1.125	1.125	11,400
2026-09-11	1.150	1.150	1.140	1.140	1.140	26,400
2026-09-10	1.150	1.160	1.150	1.160	1.160	15,700
2026-09-09	1.150	1.150	1.150	1.150	1.150	26,200
2026-09-08	1.170	1.170	1.160	1.160	1.160	6,300
2026-09-04	1.140	1.175	1.140	1.175	1.175	1,900
2026-09-03	1.150	1.170	1.150	1.160	1.160	46,200
2026-09-02	1.140	1.140	1.140	1.140	1.140	49,700
2026-09-01	1.140	1.140	1.130	1.130	1.130	13,200
2026-08-31	1.150	1.150	1.130	1.130	1.130	31,900
2026-08-28	1.140	1.140	1.140	1.140	1.140	1,300
2026-08-27	1.140	1.140	1.140	1.140	1.140	11,400
2026-08-26	1.140	1.140	1.110	1.110	1.110	26,900
2026-08-25	1.140	1.150	1.130	1.150	1.150	57,300
2026-08-24	1.130	1.140	1.130	1.140	1.140	23,000
2026-08-21	1.130	1.140	1.130	1.130	1.130	16,000
2026-08-20	1.150	1.150	1.130	1.130	1.130	301,300
2026-08-19	1.140	1.150	1.130	1.150	1.150	22,300
2026-08-18	1.150	1.150	1.140	1.140	1.140	200
2026-08-17	1.180	1.180	1.150	1.150	1.150	52,500
2026-08-14	1.170	1.170	1.130	1.140	1.140	22,400
2026-08-13	1.130	1.140	1.130	1.130	1.130	135,100
2026-08-12	1.130	1.130	1.130	1.130	1.130	32,800
2026-08-11	1.130	1.140	1.130	1.130	1.130	39,600
2026-08-10	1.140	1.170	1.130	1.130	1.130	18,500
2026-08-07	1.180	1.180	1.130	1.130	1.130	36,900
2026-08-06	1.170	1.170	1.170	1.170	1.170	2,100
2026-08-05	1.160	1.160	1.160	1.160	1.160	3,100
2026-08-04	1.130	1.130	1.130	1.130	1.130	8,700
2026-07-31	1.130	1.130	1.130	1.130	1.130	200
2026-07-30	1.120	1.200	1.120	1.130	1.130	185,900
2026-07-29	1.120	1.130	1.120	1.130	1.130	14,400
2026-07-28	1.150	1.150	1.130	1.130	1.130	21,100
2026-07-27	1.120	1.130	1.120	1.130	1.130	514
2026-07-24	1.100	1.150	1.100	1.150	1.150	211,200
2026-07-23	1.100	1.120	1.100	1.110	1.110	18,400
2026-07-22	1.160	1.160	1.110	1.120	1.120	6,100

Page 1 of 21 · 1,257 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.