Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.720	0.720	0.710	0.720	0.720	36,501
2024-08-21	0.730	0.730	0.730	0.730	0.730	500
2024-08-20	0.760	0.760	0.710	0.710	0.710	109,646
2024-08-19	0.770	0.770	0.760	0.760	0.760	32,480
2024-08-16	0.780	0.780	0.770	0.770	0.770	1,500
2024-08-15	0.770	0.790	0.770	0.790	0.790	60,475
2024-08-14	0.780	0.790	0.770	0.770	0.770	16,000
2024-08-13	0.770	0.770	0.770	0.770	0.770	6,300
2024-08-12	0.770	0.770	0.770	0.770	0.770	12,500
2024-08-09	0.750	0.770	0.750	0.770	0.770	17,635
2024-08-08	0.770	0.770	0.770	0.770	0.770	2,300
2024-08-07	0.770	0.770	0.770	0.770	0.770	5,500
2024-08-06	0.770	0.770	0.770	0.770	0.770	32,809
2024-08-02	0.780	0.780	0.770	0.770	0.770	4,057
2024-08-01	0.860	0.880	0.750	0.760	0.760	71,178
2024-07-31	0.850	0.860	0.830	0.850	0.850	130,215
2024-07-30	0.840	0.870	0.840	0.870	0.870	129,000
2024-07-29	0.840	0.850	0.830	0.835	0.835	137,900
2024-07-26	0.760	0.835	0.760	0.830	0.830	76,001
2024-07-25	0.730	0.760	0.730	0.760	0.760	12,000
2024-07-24	0.760	0.770	0.730	0.730	0.730	45,179
2024-07-23	0.760	0.770	0.740	0.770	0.770	33,500
2024-07-22	0.750	0.750	0.750	0.750	0.750	9,300
2024-07-19	0.750	0.750	0.720	0.750	0.750	28,806
2024-07-18	0.730	0.750	0.730	0.750	0.750	27,694
2024-07-17	0.720	0.760	0.720	0.760	0.760	33,908
2024-07-16	0.730	0.730	0.720	0.720	0.720	6,800
2024-07-15	0.710	0.720	0.670	0.720	0.720	70,601
2024-07-12	0.720	0.720	0.710	0.710	0.710	15,850
2024-07-11	0.730	0.730	0.710	0.720	0.720	31,514
2024-07-10	0.670	0.710	0.670	0.710	0.710	146,501
2024-07-09	0.660	0.670	0.660	0.670	0.670	2,300
2024-07-08	0.670	0.670	0.660	0.670	0.670	6,001
2024-07-05	0.710	0.710	0.670	0.670	0.670	19,487
2024-07-04	0.700	0.700	0.700	0.700	0.700	0
2024-07-03	0.720	0.720	0.680	0.700	0.700	50,160
2024-07-02	0.740	0.740	0.700	0.720	0.720	27,475
2024-06-28	0.740	0.740	0.740	0.740	0.740	0
2024-06-27	0.630	0.750	0.630	0.740	0.740	28,380
2024-06-26	0.710	0.710	0.710	0.710	0.710	0
2024-06-25	0.710	0.710	0.710	0.710	0.710	500
2024-06-24	0.710	0.710	0.700	0.700	0.700	90,931
2024-06-21	0.630	0.710	0.630	0.650	0.650	45,970
2024-06-20	0.660	0.660	0.640	0.640	0.640	51,700
2024-06-19	0.680	0.680	0.660	0.660	0.660	55,500
2024-06-18	0.650	0.670	0.640	0.670	0.670	354,506
2024-06-17	0.620	0.620	0.620	0.620	0.620	1,000
2024-06-14	0.640	0.640	0.630	0.630	0.630	25,500
2024-06-13	0.660	0.660	0.640	0.650	0.650	7,550
2024-06-12	0.690	0.690	0.670	0.670	0.670	5,500
2024-06-11	0.690	0.690	0.640	0.680	0.680	23,500
2024-06-10	0.710	0.710	0.700	0.700	0.700	16,300
2024-06-07	0.730	0.730	0.710	0.710	0.710	1,489
2024-06-06	0.740	0.740	0.720	0.735	0.735	110,300
2024-06-05	0.750	0.750	0.750	0.750	0.750	4,400
2024-06-04	0.740	0.750	0.740	0.750	0.750	7,502
2024-06-03	0.740	0.740	0.740	0.740	0.740	1,000
2024-05-31	0.750	0.760	0.740	0.760	0.760	86,000
2024-05-30	0.750	0.760	0.740	0.760	0.760	14,500
2024-05-29	0.760	0.760	0.750	0.750	0.750	21,311

← NewerPage 10 of 21 · 1,254 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.