Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.990	1.030	0.970	1.000	1.000	64,405
2022-12-16	1.010	1.030	0.990	1.010	1.010	15,735
2022-12-15	1.020	1.040	1.000	1.000	1.000	89,504
2022-12-14	1.050	1.120	1.030	1.030	1.030	79,583
2022-12-13	1.030	1.050	1.010	1.030	1.030	28,296
2022-12-12	1.030	1.030	1.000	1.000	1.000	40,665
2022-12-09	1.000	1.090	1.000	1.010	1.010	115,407
2022-12-08	0.960	1.000	0.960	0.990	0.990	62,500
2022-12-07	0.940	0.970	0.940	0.950	0.950	15,501
2022-12-06	0.970	0.980	0.940	0.940	0.940	23,000
2022-12-05	0.970	0.990	0.970	0.980	0.980	7,072
2022-12-02	0.950	0.990	0.950	0.990	0.990	17,305
2022-12-01	0.940	0.970	0.930	0.970	0.970	15,010
2022-11-30	0.940	0.980	0.920	0.970	0.970	29,350
2022-11-29	0.910	0.980	0.910	0.940	0.940	60,651
2022-11-28	0.930	0.940	0.890	0.940	0.940	41,954
2022-11-25	0.960	0.960	0.940	0.950	0.950	20,192
2022-11-24	0.930	0.990	0.930	0.980	0.980	23,600
2022-11-23	0.930	0.950	0.910	0.930	0.930	78,458
2022-11-22	0.920	0.930	0.920	0.930	0.930	2,473
2022-11-21	0.920	0.920	0.910	0.920	0.920	12,504
2022-11-18	0.950	0.950	0.950	0.950	0.950	6,005
2022-11-17	0.970	1.020	0.950	0.950	0.950	11,425
2022-11-16	1.010	1.020	0.960	0.970	0.970	32,443
2022-11-15	1.040	1.110	0.990	1.010	1.010	131,899
2022-11-14	1.060	1.060	1.020	1.040	1.040	63,529
2022-11-11	1.010	1.040	0.980	1.020	1.020	114,650
2022-11-10	0.970	0.990	0.930	0.970	0.970	49,369
2022-11-09	0.930	0.980	0.910	0.910	0.910	96,425
2022-11-08	0.950	0.960	0.920	0.930	0.930	53,947
2022-11-07	1.010	1.020	0.970	0.970	0.970	42,311
2022-11-04	0.940	1.050	0.940	1.050	1.050	90,469
2022-11-03	0.940	0.950	0.930	0.940	0.940	31,200
2022-11-02	0.940	0.940	0.900	0.920	0.920	25,150
2022-11-01	0.880	0.900	0.880	0.900	0.900	22,185
2022-10-31	0.870	0.870	0.870	0.870	0.870	0
2022-10-28	0.870	0.890	0.860	0.870	0.870	33,101
2022-10-27	0.860	0.880	0.850	0.880	0.880	13,001
2022-10-26	0.840	0.880	0.800	0.880	0.880	37,326
2022-10-25	0.770	0.880	0.770	0.850	0.850	46,950
2022-10-24	0.760	0.760	0.760	0.760	0.760	2,115
2022-10-21	0.750	0.750	0.740	0.750	0.750	11,887
2022-10-20	0.760	0.780	0.750	0.780	0.780	27,800
2022-10-19	0.760	0.780	0.750	0.780	0.780	53,292
2022-10-18	0.800	0.800	0.750	0.750	0.750	28,025
2022-10-17	0.820	0.820	0.800	0.800	0.800	19,514
2022-10-14	0.820	0.820	0.790	0.800	0.800	90,648
2022-10-13	0.790	0.800	0.790	0.800	0.800	6,705
2022-10-12	0.840	0.840	0.780	0.790	0.790	95,912
2022-10-11	0.900	0.900	0.830	0.830	0.830	58,093
2022-10-07	0.920	0.920	0.880	0.890	0.890	10,048
2022-10-06	0.930	0.950	0.930	0.950	0.950	13,856
2022-10-05	0.960	0.960	0.950	0.950	0.950	2,700
2022-10-04	0.920	0.950	0.920	0.950	0.950	6,970
2022-10-03	0.900	0.920	0.900	0.920	0.920	12,730
2022-09-30	0.940	0.950	0.890	0.910	0.910	111,388
2022-09-29	0.950	0.950	0.950	0.950	0.950	27,901
2022-09-28	0.920	0.960	0.920	0.960	0.960	112,554
2022-09-27	0.930	0.980	0.920	0.920	0.920	72,307
2022-09-26	0.960	0.970	0.920	0.940	0.940	82,005

← NewerPage 17 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.