Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.020	1.030	0.950	0.990	0.990	24,594
2022-09-22	1.050	1.110	1.050	1.060	1.060	11,730
2022-09-21	1.030	1.130	1.030	1.110	1.110	40,536
2022-09-20	1.080	1.090	1.040	1.045	1.045	8,000
2022-09-19	1.020	1.080	1.020	1.070	1.070	25,639
2022-09-16	1.000	1.060	1.000	1.060	1.060	9,242
2022-09-15	1.040	1.040	1.040	1.040	1.040	5,626
2022-09-14	1.050	1.060	1.020	1.020	1.020	52,976
2022-09-13	1.110	1.110	1.030	1.050	1.050	107,984
2022-09-12	1.090	1.120	1.070	1.110	1.110	160,193
2022-09-09	0.970	1.080	0.970	1.060	1.060	43,517
2022-09-08	0.960	1.000	0.960	0.970	0.970	20,520
2022-09-07	0.990	1.000	0.990	1.000	1.000	26,339
2022-09-06	0.990	0.990	0.980	0.990	0.990	13,404
2022-09-02	0.960	1.030	0.960	0.980	0.980	9,470
2022-09-01	0.940	0.940	0.940	0.940	0.940	1,525
2022-08-31	0.950	0.950	0.950	0.950	0.950	0
2022-08-30	0.940	0.950	0.940	0.950	0.950	9,138
2022-08-29	1.000	1.000	0.950	0.950	0.950	47,860
2022-08-26	0.940	0.980	0.900	0.980	0.980	16,683
2022-08-25	1.000	1.000	0.950	0.960	0.960	97,611
2022-08-24	1.010	1.040	1.000	1.000	1.000	24,125
2022-08-23	1.010	1.010	1.010	1.010	1.010	14,810
2022-08-22	1.020	1.020	1.020	1.020	1.020	135,595
2022-08-19	1.020	1.040	1.000	1.020	1.020	57,280
2022-08-18	1.050	1.050	1.010	1.030	1.030	54,806
2022-08-17	1.050	1.050	1.010	1.040	1.040	33,911
2022-08-16	1.040	1.050	1.040	1.050	1.050	152,741
2022-08-15	1.000	1.050	1.000	1.040	1.040	38,335
2022-08-12	1.030	1.050	1.010	1.030	1.030	159,141
2022-08-11	1.000	1.050	0.990	1.020	1.020	89,333
2022-08-10	1.090	1.090	1.090	1.090	1.090	0
2022-08-09	1.070	1.090	1.010	1.090	1.090	47,600
2022-08-08	0.970	1.030	0.960	1.020	1.020	9,030
2022-08-05	1.000	1.010	0.980	0.980	0.980	16,000
2022-08-04	0.990	1.010	0.980	0.980	0.980	22,205
2022-08-03	0.950	0.950	0.950	0.950	0.950	2,112
2022-08-02	0.930	0.980	0.920	0.930	0.930	46,998
2022-07-29	0.930	0.970	0.930	0.970	0.970	63,600
2022-07-28	0.910	0.930	0.910	0.920	0.920	32,090
2022-07-27	0.900	0.910	0.890	0.900	0.900	30,942
2022-07-26	0.880	0.920	0.870	0.910	0.910	11,720
2022-07-25	0.900	0.900	0.870	0.880	0.880	20,455
2022-07-22	0.900	0.920	0.890	0.910	0.910	36,470
2022-07-21	0.910	0.920	0.890	0.920	0.920	18,920
2022-07-20	0.940	0.980	0.910	0.930	0.930	29,700
2022-07-19	0.920	0.940	0.920	0.940	0.940	9,612
2022-07-18	0.910	0.950	0.870	0.950	0.950	39,550
2022-07-15	0.870	0.880	0.870	0.870	0.870	36,500
2022-07-14	0.910	0.970	0.850	0.870	0.870	138,146
2022-07-13	0.950	0.960	0.910	0.910	0.910	35,900
2022-07-12	1.000	1.000	0.950	0.950	0.950	26,443
2022-07-11	1.030	1.030	0.970	1.010	1.010	25,713
2022-07-08	1.050	1.080	1.030	1.070	1.070	22,350
2022-07-07	1.040	1.070	1.020	1.070	1.070	38,754
2022-07-06	1.070	1.070	1.040	1.050	1.050	36,133
2022-07-05	1.110	1.110	1.030	1.060	1.060	103,563
2022-07-04	1.120	1.140	1.080	1.120	1.120	59,642
2022-06-30	1.180	1.180	1.130	1.160	1.160	77,284
2022-06-29	1.220	1.220	1.190	1.210	1.210	35,400

← NewerPage 18 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.