Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.960	0.980	0.960	0.980	0.980	10,180
2023-03-16	0.970	0.980	0.970	0.980	0.980	5,100
2023-03-15	0.920	0.970	0.920	0.960	0.960	68,175
2023-03-14	0.920	0.920	0.920	0.920	0.920	10,700
2023-03-13	0.930	0.930	0.920	0.920	0.920	22,562
2023-03-10	0.950	0.970	0.920	0.930	0.930	51,363
2023-03-09	0.960	0.980	0.960	0.970	0.970	20,222
2023-03-08	0.970	0.970	0.920	0.960	0.960	172,350
2023-03-07	0.980	1.000	0.950	1.000	1.000	44,900
2023-03-06	0.940	0.970	0.940	0.950	0.950	102,152
2023-03-03	0.950	0.980	0.940	0.950	0.950	57,336
2023-03-02	0.940	0.950	0.940	0.950	0.950	71,280
2023-03-01	1.000	1.000	0.940	0.940	0.940	107,282
2023-02-28	0.990	1.000	0.990	1.000	1.000	84,000
2023-02-27	1.000	1.040	0.960	0.970	0.970	332,345
2023-02-24	0.990	1.010	0.970	0.980	0.980	79,914
2023-02-23	0.990	1.000	0.970	1.000	1.000	157,400
2023-02-22	1.000	1.000	0.980	0.980	0.980	25,854
2023-02-21	0.990	1.000	0.990	0.990	0.990	15,396
2023-02-17	0.990	0.990	0.990	0.990	0.990	13,750
2023-02-16	1.000	1.000	0.960	0.980	0.980	144,660
2023-02-15	1.000	1.000	0.980	0.990	0.990	42,407
2023-02-14	1.000	1.030	1.000	1.000	1.000	135,435
2023-02-13	0.960	1.000	0.960	1.000	1.000	54,178
2023-02-10	0.970	1.000	0.930	1.000	1.000	176,648
2023-02-09	0.960	0.970	0.960	0.970	0.970	13,401
2023-02-08	0.950	1.000	0.950	1.000	1.000	55,367
2023-02-07	0.930	0.940	0.920	0.940	0.940	27,095
2023-02-06	0.950	0.950	0.930	0.940	0.940	45,223
2023-02-03	0.980	0.990	0.950	0.970	0.970	38,005
2023-02-02	0.990	1.010	0.990	0.990	0.990	9,615
2023-02-01	0.980	0.990	0.970	0.990	0.990	4,255
2023-01-31	0.960	0.960	0.960	0.960	0.960	19,000
2023-01-30	0.970	0.990	0.970	0.970	0.970	14,902
2023-01-27	1.010	1.020	0.970	0.990	0.990	39,398
2023-01-26	1.000	1.010	0.960	1.010	1.010	18,625
2023-01-25	1.010	1.020	0.980	0.980	0.980	39,644
2023-01-24	0.950	1.010	0.950	1.000	1.000	61,660
2023-01-23	0.940	0.960	0.940	0.960	0.960	9,330
2023-01-20	0.930	0.950	0.930	0.950	0.950	12,705
2023-01-19	0.930	0.940	0.910	0.930	0.930	98,501
2023-01-18	0.990	0.990	0.880	0.920	0.920	569,159
2023-01-17	1.000	1.000	0.990	0.990	0.990	44,290
2023-01-16	1.000	1.000	0.990	0.990	0.990	19,905
2023-01-13	1.000	1.000	0.970	0.980	0.980	20,106
2023-01-12	1.040	1.040	1.000	1.010	1.010	29,222
2023-01-11	0.960	1.030	0.930	1.020	1.020	145,741
2023-01-10	0.980	0.980	0.950	0.960	0.960	23,238
2023-01-09	0.990	0.990	0.960	0.970	0.970	13,888
2023-01-06	0.970	0.990	0.950	0.980	0.980	28,190
2023-01-05	1.000	1.010	0.970	1.000	1.000	12,388
2023-01-04	1.030	1.030	1.000	1.000	1.000	28,740
2023-01-03	1.100	1.100	1.010	1.020	1.020	45,412
2022-12-30	1.000	1.050	0.990	1.050	1.050	59,251
2022-12-29	1.000	1.020	0.990	0.990	0.990	33,350
2022-12-28	0.960	1.010	0.920	0.980	0.980	45,672
2022-12-23	0.990	0.990	0.960	0.970	0.970	32,100
2022-12-22	0.990	0.990	0.990	0.990	0.990	9,626
2022-12-21	0.960	1.040	0.960	0.990	0.990	13,388
2022-12-20	1.030	1.030	0.960	0.980	0.980	51,922

← NewerPage 16 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.