Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.220	1.240	1.200	1.200	1.200	56,151
2022-06-27	1.190	1.230	1.180	1.210	1.210	203,650
2022-06-24	1.180	1.190	1.110	1.190	1.190	54,548
2022-06-23	1.160	1.200	1.160	1.170	1.170	103,416
2022-06-22	1.210	1.210	1.170	1.170	1.170	38,416
2022-06-21	1.210	1.250	1.210	1.240	1.240	5,610
2022-06-20	1.200	1.270	1.200	1.250	1.250	34,742
2022-06-17	1.200	1.280	1.170	1.170	1.170	121,903
2022-06-16	1.170	1.210	1.160	1.170	1.170	36,994
2022-06-15	1.190	1.240	1.190	1.240	1.240	36,120
2022-06-14	1.230	1.230	1.180	1.180	1.180	347,995
2022-06-13	1.230	1.260	1.220	1.250	1.250	29,670
2022-06-10	1.300	1.300	1.280	1.290	1.290	17,629
2022-06-09	1.350	1.400	1.300	1.300	1.300	20,750
2022-06-08	1.380	1.430	1.370	1.380	1.380	106,420
2022-06-07	1.450	1.450	1.340	1.380	1.380	57,678
2022-06-06	1.300	1.440	1.300	1.400	1.400	57,402
2022-06-03	1.350	1.350	1.330	1.330	1.330	4,637
2022-06-02	1.390	1.390	1.300	1.350	1.350	61,192
2022-06-01	1.400	1.420	1.300	1.360	1.360	127,396
2022-05-31	1.390	1.460	1.300	1.410	1.410	170,214
2022-05-30	1.320	1.590	1.320	1.390	1.390	35,414
2022-05-27	1.210	1.300	1.200	1.300	1.300	43,930
2022-05-26	1.190	1.250	1.190	1.200	1.200	52,705
2022-05-25	1.170	1.200	1.150	1.200	1.200	9,609
2022-05-24	1.200	1.200	1.150	1.190	1.190	54,918
2022-05-20	1.220	1.240	1.170	1.200	1.200	50,079
2022-05-19	1.130	1.200	1.100	1.180	1.180	73,617
2022-05-18	1.090	1.130	1.090	1.130	1.130	28,924
2022-05-17	1.170	1.230	1.090	1.110	1.110	352,827
2022-05-16	1.120	1.160	1.110	1.160	1.160	62,993
2022-05-13	1.110	1.200	1.110	1.110	1.110	157,925
2022-05-12	1.190	1.190	1.080	1.080	1.080	238,567
2022-05-11	1.280	1.280	1.190	1.190	1.190	120,481
2022-05-10	1.260	1.270	1.200	1.230	1.230	262,118
2022-05-09	1.310	1.330	1.230	1.250	1.250	325,571
2022-05-06	1.400	1.400	1.350	1.350	1.350	147,422
2022-05-05	1.520	1.520	1.380	1.410	1.410	106,067
2022-05-04	1.470	1.510	1.470	1.510	1.510	94,755
2022-05-03	1.540	1.540	1.460	1.460	1.460	160,616
2022-05-02	1.720	1.720	1.500	1.510	1.510	258,512
2022-04-29	1.630	1.740	1.630	1.680	1.680	146,188
2022-04-28	1.600	1.620	1.520	1.620	1.620	91,107
2022-04-27	1.600	1.630	1.570	1.600	1.600	59,593
2022-04-26	1.600	1.670	1.530	1.620	1.620	46,919
2022-04-25	1.580	1.620	1.510	1.600	1.600	127,950
2022-04-22	1.750	1.760	1.630	1.650	1.650	227,543
2022-04-21	1.770	1.790	1.660	1.730	1.730	174,787
2022-04-20	1.690	1.730	1.640	1.730	1.730	178,397
2022-04-19	1.570	1.690	1.540	1.690	1.690	172,451
2022-04-18	1.620	1.650	1.520	1.580	1.580	132,985
2022-04-14	1.630	1.640	1.610	1.640	1.640	146,860
2022-04-13	1.580	1.620	1.580	1.610	1.610	86,698
2022-04-12	1.540	1.630	1.530	1.570	1.570	211,314
2022-04-11	1.480	1.520	1.470	1.510	1.510	271,384
2022-04-08	1.510	1.530	1.490	1.510	1.510	90,081
2022-04-07	1.480	1.540	1.460	1.520	1.520	218,839
2022-04-06	1.420	1.470	1.380	1.440	1.440	207,217
2022-04-05	1.390	1.430	1.380	1.420	1.420	63,722
2022-04-04	1.440	1.440	1.350	1.370	1.370	198,976

← NewerPage 19 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.