Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.340	1.460	1.340	1.370	1.370	198,500
2023-06-12	1.370	1.370	1.270	1.350	1.350	34,310
2023-06-09	1.230	1.400	1.230	1.370	1.370	82,010
2023-06-08	1.300	1.340	1.300	1.340	1.340	4,800
2023-06-07	1.330	1.360	1.330	1.360	1.360	32,990
2023-06-06	1.300	1.350	1.290	1.350	1.350	20,800
2023-06-05	1.380	1.380	1.235	1.320	1.320	74,749
2023-06-02	1.380	1.380	1.210	1.290	1.290	98,541
2023-06-01	1.350	1.350	1.290	1.310	1.310	25,732
2023-05-31	1.430	1.430	1.390	1.390	1.390	17,600
2023-05-30	1.400	1.440	1.400	1.440	1.440	31,900
2023-05-29	1.400	1.420	1.400	1.400	1.400	1,601
2023-05-26	1.480	1.480	1.410	1.410	1.410	2,200
2023-05-25	1.450	1.450	1.400	1.410	1.410	977
2023-05-24	1.450	1.470	1.400	1.410	1.410	40,128
2023-05-23	1.500	1.500	1.420	1.420	1.420	36,143
2023-05-19	1.460	1.500	1.450	1.480	1.480	20,650
2023-05-18	1.470	1.480	1.460	1.460	1.460	28,143
2023-05-17	1.490	1.500	1.440	1.460	1.460	65,130
2023-05-16	1.460	1.480	1.460	1.480	1.480	6,260
2023-05-15	1.480	1.520	1.480	1.500	1.500	34,717
2023-05-12	1.440	1.530	1.440	1.500	1.500	22,124
2023-05-11	1.520	1.520	1.440	1.510	1.510	109,724
2023-05-10	1.560	1.560	1.510	1.520	1.520	21,628
2023-05-09	1.560	1.610	1.550	1.550	1.550	49,838
2023-05-08	1.620	1.680	1.520	1.530	1.530	163,855
2023-05-05	1.550	1.710	1.550	1.700	1.700	676,130
2023-05-04	1.380	1.570	1.380	1.570	1.570	127,234
2023-05-03	1.350	1.500	1.350	1.450	1.450	363,431
2023-05-02	1.290	1.340	1.290	1.330	1.330	138,975
2023-05-01	1.270	1.290	1.240	1.290	1.290	34,901
2023-04-28	1.260	1.260	1.220	1.260	1.260	10,479
2023-04-27	1.260	1.260	1.220	1.240	1.240	41,845
2023-04-26	1.180	1.270	1.180	1.250	1.250	366,053
2023-04-25	1.100	1.190	1.100	1.160	1.160	89,544
2023-04-24	1.160	1.170	1.150	1.160	1.160	21,074
2023-04-21	1.170	1.190	1.170	1.190	1.190	155,017
2023-04-20	1.180	1.190	1.170	1.180	1.180	117,250
2023-04-19	1.180	1.200	1.180	1.190	1.190	213,633
2023-04-18	1.190	1.190	1.160	1.170	1.170	286,670
2023-04-17	1.190	1.190	1.170	1.170	1.170	136,330
2023-04-14	1.200	1.200	1.170	1.190	1.190	31,665
2023-04-13	1.200	1.210	1.200	1.200	1.200	165,736
2023-04-12	1.200	1.200	1.200	1.200	1.200	33,125
2023-04-11	1.200	1.210	1.200	1.210	1.210	309,351
2023-04-10	1.200	1.210	1.190	1.210	1.210	414,700
2023-04-06	1.190	1.210	1.170	1.200	1.200	710,465
2023-04-05	1.190	1.200	1.160	1.180	1.180	56,270
2023-04-04	1.220	1.220	1.180	1.200	1.200	28,992
2023-04-03	1.160	1.230	1.150	1.210	1.210	880,037
2023-03-31	1.160	1.160	1.140	1.160	1.160	15,626
2023-03-30	1.090	1.160	1.090	1.160	1.160	76,216
2023-03-29	1.150	1.160	1.110	1.110	1.110	19,215
2023-03-28	1.110	1.170	1.110	1.160	1.160	869,485
2023-03-27	1.160	1.160	1.130	1.150	1.150	32,878
2023-03-24	1.150	1.160	1.130	1.160	1.160	276,570
2023-03-23	1.130	1.170	1.130	1.160	1.160	372,023
2023-03-22	1.140	1.170	1.120	1.140	1.140	517,500
2023-03-21	1.060	1.150	1.060	1.150	1.150	484,920
2023-03-20	0.980	0.980	0.980	0.980	0.980	0

← NewerPage 15 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.