Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.150	1.150	1.120	1.130	1.130	24,324
2023-09-07	1.130	1.170	1.130	1.160	1.160	31,582
2023-09-06	1.130	1.140	1.130	1.140	1.140	4,100
2023-09-05	1.150	1.150	1.140	1.140	1.140	50,470
2023-09-01	1.130	1.200	1.100	1.170	1.170	45,925
2023-08-31	1.170	1.170	1.120	1.170	1.170	23,850
2023-08-30	1.170	1.180	1.160	1.170	1.170	3,841
2023-08-29	1.150	1.170	1.150	1.170	1.170	4,000
2023-08-28	1.170	1.200	1.160	1.160	1.160	47,076
2023-08-25	1.160	1.190	1.150	1.180	1.180	23,892
2023-08-24	1.200	1.230	1.190	1.190	1.190	39,212
2023-08-23	1.210	1.210	1.200	1.200	1.200	16,200
2023-08-22	1.200	1.200	1.200	1.200	1.200	50,800
2023-08-21	1.220	1.230	1.160	1.210	1.210	227,100
2023-08-18	1.220	1.220	1.200	1.200	1.200	9,900
2023-08-17	1.180	1.210	1.170	1.210	1.210	9,150
2023-08-16	1.170	1.190	1.130	1.170	1.170	42,320
2023-08-15	1.170	1.170	1.150	1.150	1.150	19,700
2023-08-14	1.150	1.170	1.110	1.130	1.130	45,000
2023-08-11	1.170	1.170	1.160	1.160	1.160	14,100
2023-08-10	1.200	1.200	1.150	1.150	1.150	5,402
2023-08-09	1.160	1.210	1.160	1.170	1.170	22,366
2023-08-08	1.160	1.230	1.160	1.200	1.200	93,800
2023-08-04	1.160	1.170	1.160	1.160	1.160	45,500
2023-08-03	1.170	1.170	1.170	1.170	1.170	5,800
2023-08-02	1.190	1.190	1.160	1.160	1.160	6,200
2023-08-01	1.190	1.200	1.190	1.190	1.190	12,835
2023-07-31	1.180	1.210	1.180	1.190	1.190	500
2023-07-28	1.180	1.180	1.180	1.180	1.180	125
2023-07-27	1.220	1.220	1.180	1.190	1.190	1,905
2023-07-26	1.180	1.200	1.180	1.200	1.200	16,026
2023-07-25	1.210	1.220	1.180	1.180	1.180	19,300
2023-07-24	1.210	1.220	1.200	1.210	1.210	4,700
2023-07-21	1.230	1.230	1.230	1.230	1.230	4,617
2023-07-20	1.260	1.260	1.210	1.240	1.240	16,111
2023-07-19	1.220	1.270	1.220	1.270	1.270	20,850
2023-07-18	1.210	1.230	1.160	1.190	1.190	38,100
2023-07-17	1.230	1.240	1.170	1.200	1.200	42,070
2023-07-14	1.230	1.230	1.230	1.230	1.230	9,604
2023-07-13	1.200	1.280	1.200	1.210	1.210	81,900
2023-07-12	1.170	1.180	1.160	1.180	1.180	20,774
2023-07-11	1.150	1.160	1.150	1.160	1.160	3,200
2023-07-10	1.150	1.170	1.150	1.170	1.170	1,122
2023-07-07	1.150	1.180	1.150	1.150	1.150	32,139
2023-07-06	1.180	1.180	1.150	1.150	1.150	16,470
2023-07-05	1.180	1.180	1.180	1.180	1.180	1,500
2023-07-04	1.180	1.180	1.150	1.180	1.180	28,985
2023-06-30	1.180	1.200	1.170	1.170	1.170	198,500
2023-06-29	1.160	1.180	1.160	1.180	1.180	19,480
2023-06-28	1.180	1.210	1.170	1.190	1.190	98,389
2023-06-27	1.190	1.200	1.180	1.200	1.200	39,740
2023-06-26	1.260	1.260	1.200	1.200	1.200	12,751
2023-06-23	1.200	1.240	1.190	1.240	1.240	110,709
2023-06-22	1.320	1.320	1.190	1.220	1.220	85,522
2023-06-21	1.330	1.330	1.320	1.320	1.320	8,740
2023-06-20	1.400	1.400	1.320	1.360	1.360	14,700
2023-06-19	1.320	1.350	1.320	1.340	1.340	43,000
2023-06-16	1.350	1.360	1.300	1.300	1.300	33,494
2023-06-15	1.360	1.380	1.340	1.360	1.360	65,436
2023-06-14	1.350	1.360	1.340	1.350	1.350	21,135

← NewerPage 14 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.