Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.410	1.430	1.380	1.430	1.430	113,826
2022-03-31	1.360	1.440	1.360	1.410	1.410	184,479
2022-03-30	1.380	1.440	1.360	1.370	1.370	65,669
2022-03-29	1.350	1.420	1.350	1.380	1.380	20,598
2022-03-28	1.480	1.480	1.370	1.400	1.400	140,241
2022-03-25	1.440	1.480	1.410	1.440	1.440	197,197
2022-03-24	1.420	1.440	1.400	1.440	1.440	175,606
2022-03-23	1.360	1.390	1.340	1.340	1.340	51,484
2022-03-22	1.330	1.360	1.290	1.360	1.360	74,151
2022-03-21	1.330	1.360	1.320	1.340	1.340	70,266
2022-03-18	1.350	1.370	1.320	1.350	1.350	64,729
2022-03-17	1.280	1.370	1.280	1.340	1.340	82,078
2022-03-16	1.310	1.390	1.220	1.290	1.290	335,433
2022-03-15	1.390	1.430	1.240	1.320	1.320	297,954
2022-03-14	1.450	1.450	1.340	1.380	1.380	286,831
2022-03-11	1.560	1.570	1.410	1.410	1.410	405,603
2022-03-10	1.450	1.590	1.420	1.590	1.590	256,353
2022-03-09	1.450	1.460	1.360	1.430	1.430	222,666
2022-03-08	1.560	1.610	1.340	1.440	1.440	843,220
2022-03-07	1.500	1.600	1.460	1.520	1.520	817,452
2022-03-04	1.410	1.530	1.400	1.430	1.430	464,140
2022-03-03	1.330	1.430	1.330	1.410	1.410	306,102
2022-03-02	1.240	1.320	1.240	1.310	1.310	122,843
2022-03-01	1.270	1.270	1.200	1.230	1.230	96,772
2022-02-28	1.290	1.300	1.250	1.260	1.260	46,255
2022-02-25	1.220	1.270	1.220	1.250	1.250	43,324
2022-02-24	1.290	1.300	1.210	1.210	1.210	140,114
2022-02-23	1.280	1.300	1.250	1.290	1.290	86,075
2022-02-22	1.270	1.270	1.250	1.250	1.250	66,062
2022-02-18	1.220	1.260	1.220	1.240	1.240	67,887
2022-02-17	1.230	1.260	1.210	1.230	1.230	78,784
2022-02-16	1.180	1.230	1.180	1.220	1.220	16,094
2022-02-15	1.240	1.240	1.200	1.210	1.210	54,197
2022-02-14	1.180	1.230	1.150	1.200	1.200	146,286
2022-02-11	1.200	1.200	1.180	1.190	1.190	10,877
2022-02-10	1.190	1.210	1.190	1.200	1.200	11,680
2022-02-09	1.180	1.190	1.180	1.190	1.190	16,827
2022-02-08	1.210	1.210	1.190	1.200	1.200	3,919
2022-02-07	1.200	1.220	1.190	1.200	1.200	61,455
2022-02-04	1.200	1.210	1.170	1.170	1.170	34,075
2022-02-03	1.220	1.230	1.180	1.180	1.180	15,256
2022-02-02	1.230	1.240	1.220	1.230	1.230	27,340
2022-02-01	1.180	1.220	1.180	1.210	1.210	76,997
2022-01-31	1.220	1.220	1.150	1.180	1.180	22,218
2022-01-28	1.190	1.260	1.150	1.150	1.150	149,604
2022-01-27	1.300	1.300	1.180	1.190	1.190	192,288
2022-01-26	1.310	1.310	1.270	1.300	1.300	97,221
2022-01-25	1.180	1.310	1.170	1.310	1.310	96,876
2022-01-24	1.230	1.250	1.180	1.210	1.210	135,906
2022-01-21	1.320	1.330	1.260	1.270	1.270	104,749
2022-01-20	1.290	1.390	1.290	1.320	1.320	312,951
2022-01-19	1.220	1.310	1.220	1.280	1.280	113,184
2022-01-18	1.250	1.260	1.230	1.230	1.230	212,418
2022-01-17	1.200	1.230	1.180	1.200	1.200	47,135
2022-01-14	1.140	1.230	1.130	1.230	1.230	146,900
2022-01-13	1.220	1.240	1.120	1.140	1.140	185,685
2022-01-12	1.250	1.250	1.190	1.190	1.190	226,494
2022-01-11	1.140	1.190	1.120	1.190	1.190	404,970
2022-01-10	1.140	1.170	1.100	1.120	1.120	416,150
2022-01-07	1.070	1.140	1.070	1.140	1.140	245,321

← NewerPage 20 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.