Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.690	0.740	0.680	0.740	0.740	73,531
2024-02-29	0.680	0.690	0.670	0.670	0.670	38,575
2024-02-28	0.640	0.670	0.630	0.660	0.660	24,150
2024-02-27	0.630	0.630	0.600	0.630	0.630	9,000
2024-02-26	0.620	0.650	0.600	0.620	0.620	8,500
2024-02-23	0.560	0.640	0.560	0.610	0.610	41,904
2024-02-22	0.550	0.580	0.540	0.560	0.560	16,850
2024-02-21	0.540	0.540	0.530	0.540	0.540	27,000
2024-02-20	0.560	0.580	0.520	0.520	0.520	100,340
2024-02-16	0.560	0.560	0.550	0.560	0.560	50,620
2024-02-15	0.560	0.560	0.550	0.550	0.550	5,000
2024-02-14	0.530	0.580	0.530	0.550	0.550	133,649
2024-02-13	0.580	0.590	0.570	0.590	0.590	77,950
2024-02-12	0.620	0.630	0.600	0.610	0.610	112,358
2024-02-09	0.670	0.670	0.630	0.640	0.640	52,950
2024-02-08	0.650	0.690	0.650	0.660	0.660	38,800
2024-02-07	0.700	0.700	0.670	0.680	0.680	76,657
2024-02-06	0.700	0.700	0.700	0.700	0.700	11,453
2024-02-05	0.720	0.720	0.700	0.700	0.700	16,402
2024-02-02	0.750	0.750	0.710	0.710	0.710	5,100
2024-02-01	0.710	0.730	0.700	0.730	0.730	11,237
2024-01-31	0.740	0.740	0.730	0.730	0.730	3,000
2024-01-30	0.740	0.770	0.700	0.720	0.720	104,136
2024-01-29	0.750	0.760	0.740	0.740	0.740	12,000
2024-01-26	0.750	0.750	0.740	0.750	0.750	13,140
2024-01-25	0.750	0.750	0.750	0.750	0.750	22,160
2024-01-24	0.790	0.790	0.750	0.750	0.750	7,001
2024-01-23	0.760	0.760	0.750	0.750	0.750	21,433
2024-01-22	0.780	0.780	0.760	0.760	0.760	51,470
2024-01-19	0.770	0.780	0.760	0.760	0.760	7,000
2024-01-18	0.770	0.770	0.750	0.760	0.760	102,000
2024-01-17	0.760	0.780	0.760	0.780	0.780	29,773
2024-01-16	0.770	0.780	0.760	0.780	0.780	25,726
2024-01-15	0.790	0.810	0.760	0.790	0.790	38,364
2024-01-12	0.800	0.800	0.800	0.800	0.800	4,500
2024-01-11	0.800	0.800	0.800	0.800	0.800	5,075
2024-01-10	0.820	0.820	0.800	0.800	0.800	35,265
2024-01-09	0.820	0.820	0.810	0.810	0.810	15,900
2024-01-08	0.820	0.820	0.810	0.820	0.820	11,070
2024-01-05	0.870	0.880	0.830	0.830	0.830	39,300
2024-01-04	0.830	0.850	0.830	0.850	0.850	2,080
2024-01-03	0.860	0.860	0.860	0.860	0.860	738
2024-01-02	0.850	0.850	0.850	0.850	0.850	9,500
2023-12-29	0.860	0.860	0.830	0.850	0.850	12,046
2023-12-28	0.860	0.860	0.830	0.840	0.840	65,650
2023-12-27	0.860	0.870	0.830	0.840	0.840	84,621
2023-12-22	0.860	0.870	0.850	0.850	0.850	53,200
2023-12-21	0.860	0.860	0.850	0.860	0.860	76,725
2023-12-20	0.830	0.860	0.830	0.840	0.840	96,525
2023-12-19	0.820	0.840	0.820	0.840	0.840	26,690
2023-12-18	0.850	0.850	0.830	0.830	0.830	39,104
2023-12-15	0.880	0.880	0.850	0.850	0.850	27,601
2023-12-14	0.900	0.900	0.880	0.880	0.880	40,400
2023-12-13	0.870	0.870	0.870	0.870	0.870	5,145
2023-12-12	0.880	0.880	0.870	0.870	0.870	19,840
2023-12-11	0.930	0.930	0.900	0.910	0.910	3,591
2023-12-08	0.930	0.930	0.870	0.900	0.900	28,000
2023-12-07	0.920	0.920	0.920	0.920	0.920	3,100
2023-12-06	0.920	0.940	0.920	0.920	0.920	5,505
2023-12-05	0.910	0.950	0.910	0.920	0.920	17,396

← NewerPage 12 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.