Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.070	1.110	1.070	1.110	1.110	65,000
2026-07-20	1.100	1.100	1.080	1.080	1.080	36,700
2026-07-17	1.160	1.160	1.020	1.080	1.080	135,800
2026-07-16	1.200	1.210	1.160	1.160	1.160	198,400
2026-07-15	1.170	1.180	1.170	1.180	1.180	47,800
2026-07-14	1.180	1.180	1.160	1.160	1.160	14,800
2026-07-13	1.180	1.180	1.170	1.170	1.170	10,000
2026-07-10	1.180	1.180	1.170	1.170	1.170	20,200
2026-07-09	1.200	1.200	1.180	1.180	1.180	6,300
2026-07-08	1.190	1.190	1.180	1.180	1.180	32,000
2026-07-07	1.200	1.210	1.190	1.210	1.210	72,300
2026-07-06	1.200	1.200	1.200	1.200	1.200	26,000
2026-07-03	1.160	1.200	1.160	1.200	1.200	29,500
2026-07-02	1.170	1.210	1.160	1.210	1.210	155,900
2026-06-30	1.150	1.150	1.150	1.150	1.150	4,500
2026-06-29	1.150	1.150	1.120	1.150	1.150	15,800
2026-06-26	1.150	1.150	1.120	1.150	1.150	25,300
2026-06-25	1.120	1.150	1.120	1.150	1.150	21,000
2026-06-24	1.170	1.170	1.120	1.120	1.120	99,745
2026-06-23	1.160	1.180	1.160	1.170	1.170	16,900
2026-06-22	1.160	1.170	1.160	1.170	1.170	17,600
2026-06-19	1.160	1.160	1.150	1.150	1.150	26,500
2026-06-18	1.160	1.160	1.160	1.160	1.160	9,700
2026-06-17	1.190	1.190	1.150	1.150	1.150	9,700
2026-06-16	1.170	1.170	1.160	1.160	1.160	16,900
2026-06-15	1.190	1.190	1.180	1.180	1.180	14,800
2026-06-12	1.170	1.190	1.170	1.170	1.170	5,400
2026-06-11	1.150	1.180	1.150	1.160	1.160	3,400
2026-06-10	1.150	1.180	1.150	1.180	1.180	24,000
2026-06-09	1.160	1.170	1.150	1.150	1.150	63,100
2026-06-08	1.180	1.210	1.180	1.200	1.200	17,800
2026-06-05	1.220	1.240	1.160	1.210	1.210	82,500
2026-06-04	1.230	1.240	1.220	1.240	1.240	10,000
2026-06-03	1.250	1.250	1.250	1.250	1.250	43,600
2026-06-02	1.250	1.250	1.220	1.240	1.240	71,600
2026-06-01	1.250	1.250	1.240	1.250	1.250	73,600
2026-05-29	1.250	1.250	1.240	1.240	1.240	47,400
2026-05-28	1.250	1.260	1.240	1.250	1.250	40,900
2026-05-27	1.250	1.260	1.240	1.240	1.240	47,000
2026-05-26	1.250	1.260	1.250	1.250	1.250	35,000
2026-05-25	1.250	1.260	1.250	1.250	1.250	11,600
2026-05-22	1.280	1.280	1.230	1.230	1.230	1,200
2026-05-21	1.190	1.210	1.190	1.210	1.210	36,200
2026-05-20	1.210	1.210	1.180	1.200	1.200	30,300
2026-05-19	1.250	1.250	1.210	1.210	1.210	23,400
2026-05-15	1.260	1.260	1.250	1.250	1.250	3,300
2026-05-14	1.270	1.290	1.270	1.270	1.270	29,600
2026-05-13	1.240	1.280	1.240	1.260	1.260	15,300
2026-05-12	1.250	1.250	1.220	1.240	1.240	38,900
2026-05-11	1.250	1.270	1.240	1.270	1.270	50,500
2026-05-08	1.230	1.250	1.230	1.250	1.250	6,900
2026-05-07	1.280	1.280	1.250	1.250	1.250	1,000
2026-05-06	1.250	1.280	1.250	1.270	1.270	14,000
2026-05-05	1.180	1.260	1.180	1.260	1.260	33,000
2026-05-04	1.280	1.280	1.180	1.180	1.180	77,500
2026-05-01	1.290	1.290	1.270	1.280	1.280	10,100
2026-04-30	1.250	1.270	1.160	1.270	1.270	62,700
2026-04-29	1.190	1.250	1.190	1.250	1.250	13,300
2026-04-28	1.260	1.260	1.110	1.170	1.170	104,300
2026-04-27	1.240	1.270	1.240	1.260	1.260	73,800

← NewerPage 2 of 21 · 1,257 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.