Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.920	0.960	0.910	0.960	0.960	12,001
2023-12-01	0.910	0.910	0.910	0.910	0.910	595
2023-11-30	0.920	0.920	0.920	0.920	0.920	1,600
2023-11-29	0.940	0.940	0.930	0.930	0.930	13,826
2023-11-28	0.950	0.950	0.950	0.950	0.950	1,000
2023-11-27	0.910	0.950	0.910	0.950	0.950	34,600
2023-11-24	0.910	0.910	0.910	0.910	0.910	500
2023-11-23	0.900	0.900	0.900	0.900	0.900	0
2023-11-22	0.900	0.900	0.900	0.900	0.900	15,040
2023-11-21	0.860	0.890	0.860	0.890	0.890	43,800
2023-11-20	0.820	0.880	0.820	0.870	0.870	20,568
2023-11-17	0.820	0.840	0.820	0.840	0.840	2,205
2023-11-16	0.840	0.840	0.830	0.830	0.830	4,012
2023-11-15	0.830	0.850	0.830	0.850	0.850	5,500
2023-11-14	0.850	0.860	0.840	0.840	0.840	18,500
2023-11-13	0.830	0.830	0.820	0.820	0.820	3,500
2023-11-10	0.840	0.840	0.840	0.840	0.840	7,502
2023-11-09	0.850	0.870	0.850	0.850	0.850	8,006
2023-11-08	0.840	0.880	0.810	0.850	0.850	253,880
2023-11-07	0.830	0.850	0.810	0.810	0.810	15,350
2023-11-06	0.900	0.900	0.830	0.830	0.830	87,900
2023-11-03	0.900	0.910	0.850	0.910	0.910	29,956
2023-11-02	0.930	0.930	0.910	0.910	0.910	13,000
2023-11-01	0.880	0.920	0.880	0.905	0.905	18,670
2023-10-31	0.820	0.850	0.820	0.850	0.850	33,526
2023-10-30	0.820	0.830	0.810	0.810	0.810	55,750
2023-10-27	0.860	0.860	0.850	0.850	0.850	13,000
2023-10-26	0.860	0.890	0.860	0.880	0.880	7,300
2023-10-25	0.930	0.930	0.860	0.900	0.900	14,400
2023-10-24	0.900	0.910	0.860	0.910	0.910	5,500
2023-10-23	0.890	0.900	0.880	0.880	0.880	7,134
2023-10-20	0.900	0.900	0.870	0.900	0.900	93,000
2023-10-19	0.910	0.910	0.900	0.900	0.900	24,000
2023-10-18	0.910	0.910	0.910	0.910	0.910	2,000
2023-10-17	0.920	0.920	0.920	0.920	0.920	1,500
2023-10-16	0.920	0.920	0.920	0.920	0.920	12,000
2023-10-13	0.940	0.940	0.940	0.940	0.940	0
2023-10-12	0.950	0.950	0.940	0.940	0.940	3,155
2023-10-11	0.970	0.970	0.970	0.970	0.970	4,500
2023-10-10	0.910	0.950	0.910	0.930	0.930	64,519
2023-10-06	0.940	0.950	0.920	0.940	0.940	70,963
2023-10-05	0.920	0.950	0.920	0.950	0.950	10,105
2023-10-04	0.920	0.920	0.920	0.920	0.920	700
2023-10-03	0.940	0.940	0.920	0.940	0.940	11,000
2023-10-02	0.930	0.950	0.920	0.950	0.950	45,504
2023-09-29	0.920	0.920	0.920	0.920	0.920	38,127
2023-09-28	0.910	0.940	0.910	0.910	0.910	162,169
2023-09-27	0.960	0.960	0.900	0.950	0.950	151,192
2023-09-26	1.010	1.010	0.970	0.970	0.970	51,612
2023-09-25	1.030	1.030	1.010	1.010	1.010	31,622
2023-09-22	1.060	1.060	1.050	1.050	1.050	2,928
2023-09-21	1.070	1.100	1.010	1.010	1.010	71,707
2023-09-20	1.110	1.110	1.090	1.100	1.100	31,165
2023-09-19	1.130	1.140	1.110	1.110	1.110	25,015
2023-09-18	1.220	1.220	1.120	1.120	1.120	1,400
2023-09-15	1.120	1.160	1.120	1.160	1.160	28,906
2023-09-14	1.120	1.120	1.110	1.120	1.120	6,799
2023-09-13	1.110	1.110	1.110	1.110	1.110	69,100
2023-09-12	1.120	1.120	1.110	1.120	1.120	14,900
2023-09-11	1.130	1.130	1.100	1.120	1.120	43,055

← NewerPage 13 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.