Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.750	0.760	0.740	0.760	0.760	39,500
2024-05-27	0.760	0.760	0.730	0.740	0.740	11,330
2024-05-24	0.740	0.750	0.720	0.750	0.750	36,500
2024-05-23	0.730	0.760	0.730	0.760	0.760	15,062
2024-05-22	0.760	0.760	0.730	0.750	0.750	33,207
2024-05-21	0.740	0.770	0.740	0.760	0.760	130,607
2024-05-17	0.700	0.740	0.700	0.740	0.740	558,863
2024-05-16	0.700	0.700	0.700	0.700	0.700	7,040
2024-05-15	0.700	0.700	0.690	0.690	0.690	92,455
2024-05-14	0.700	0.700	0.700	0.700	0.700	128,500
2024-05-13	0.680	0.700	0.680	0.700	0.700	24,000
2024-05-10	0.710	0.710	0.690	0.700	0.700	9,500
2024-05-09	0.690	0.700	0.690	0.690	0.690	9,550
2024-05-08	0.690	0.700	0.690	0.700	0.700	31,500
2024-05-07	0.700	0.700	0.680	0.690	0.690	139,083
2024-05-06	0.590	0.700	0.590	0.680	0.680	384,625
2024-05-03	0.580	0.590	0.580	0.590	0.590	34,500
2024-05-02	0.600	0.600	0.570	0.600	0.600	24,550
2024-05-01	0.590	0.600	0.590	0.600	0.600	8,068
2024-04-30	0.580	0.600	0.570	0.600	0.600	143,804
2024-04-29	0.600	0.600	0.590	0.590	0.590	15,279
2024-04-26	0.600	0.600	0.600	0.600	0.600	3,100
2024-04-25	0.570	0.580	0.570	0.580	0.580	2,000
2024-04-24	0.570	0.580	0.540	0.580	0.580	30,919
2024-04-23	0.570	0.600	0.570	0.600	0.600	23,656
2024-04-22	0.580	0.600	0.580	0.600	0.600	14,535
2024-04-19	0.610	0.610	0.600	0.600	0.600	20,525
2024-04-18	0.600	0.650	0.600	0.620	0.620	67,933
2024-04-17	0.600	0.600	0.600	0.600	0.600	2,500
2024-04-16	0.600	0.600	0.600	0.600	0.600	2,051
2024-04-15	0.610	0.610	0.600	0.600	0.600	38,000
2024-04-12	0.600	0.610	0.600	0.600	0.600	77,712
2024-04-11	0.650	0.650	0.600	0.630	0.630	55,000
2024-04-10	0.630	0.650	0.630	0.650	0.650	35,526
2024-04-09	0.650	0.660	0.650	0.660	0.660	12,585
2024-04-08	0.640	0.640	0.630	0.640	0.640	19,500
2024-04-05	0.600	0.630	0.600	0.600	0.600	13,725
2024-04-04	0.610	0.610	0.600	0.600	0.600	101,000
2024-04-03	0.610	0.630	0.590	0.590	0.590	96,550
2024-04-02	0.630	0.630	0.630	0.630	0.630	2,600
2024-04-01	0.630	0.630	0.620	0.620	0.620	4,751
2024-03-28	0.630	0.670	0.630	0.660	0.660	11,369
2024-03-27	0.620	0.620	0.620	0.620	0.620	4,065
2024-03-26	0.680	0.680	0.680	0.680	0.680	3,070
2024-03-25	0.650	0.680	0.650	0.680	0.680	2,300
2024-03-22	0.650	0.650	0.630	0.650	0.650	20,352
2024-03-21	0.670	0.670	0.670	0.670	0.670	0
2024-03-20	0.630	0.670	0.630	0.670	0.670	4,000
2024-03-19	0.640	0.640	0.620	0.630	0.630	12,000
2024-03-18	0.650	0.660	0.650	0.660	0.660	18,763
2024-03-15	0.640	0.650	0.610	0.650	0.650	30,000
2024-03-14	0.650	0.650	0.650	0.650	0.650	10,500
2024-03-13	0.640	0.650	0.620	0.640	0.640	21,957
2024-03-12	0.670	0.670	0.630	0.650	0.650	19,601
2024-03-11	0.650	0.650	0.640	0.650	0.650	25,500
2024-03-08	0.680	0.680	0.650	0.660	0.660	18,050
2024-03-07	0.650	0.670	0.650	0.670	0.670	6,800
2024-03-06	0.680	0.680	0.650	0.650	0.650	4,000
2024-03-05	0.700	0.700	0.680	0.680	0.680	10,701
2024-03-04	0.740	0.740	0.670	0.700	0.700	16,630

← NewerPage 11 of 21 · 1,258 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.