Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	1.100	1.100	1.010	1.090	1.090	118,077
2022-01-05	1.060	1.150	1.040	1.100	1.100	150,715
2022-01-04	0.980	1.050	0.980	1.050	1.050	61,465
2021-12-31	1.000	1.000	0.970	0.970	0.970	11,600
2021-12-30	1.000	1.000	0.980	0.990	0.990	13,510
2021-12-29	1.020	1.030	1.000	1.010	1.010	90,371
2021-12-24	0.970	1.040	0.970	0.980	0.980	110,771
2021-12-23	0.920	0.960	0.920	0.940	0.940	117,303
2021-12-22	0.900	0.970	0.890	0.890	0.890	251,097
2021-12-21	0.880	0.950	0.880	0.900	0.900	124,056
2021-12-20	0.850	0.860	0.850	0.860	0.860	5,700
2021-12-17	0.870	0.900	0.840	0.880	0.880	24,973
2021-12-16	0.850	0.870	0.850	0.870	0.870	6,555
2021-12-15	0.860	0.860	0.840	0.840	0.840	52,114
2021-12-14	0.840	0.860	0.840	0.860	0.860	25,500
2021-12-13	0.850	0.860	0.840	0.860	0.860	191,066
2021-12-10	0.900	0.900	0.880	0.890	0.890	116,099
2021-12-09	0.890	0.910	0.870	0.900	0.900	61,590
2021-12-08	0.900	0.910	0.900	0.900	0.900	69,880
2021-12-07	0.910	0.910	0.900	0.910	0.910	46,163
2021-12-06	0.880	0.900	0.830	0.870	0.870	356,753
2021-12-03	0.890	0.890	0.850	0.870	0.870	191,785
2021-12-02	0.900	0.920	0.900	0.900	0.900	131,365
2021-12-01	0.900	0.930	0.900	0.900	0.900	77,725
2021-11-30	0.880	0.900	0.880	0.890	0.890	26,340
2021-11-29	0.870	0.950	0.870	0.910	0.910	32,024
2021-11-26	0.940	0.940	0.840	0.870	0.870	182,840
2021-11-25	0.900	1.000	0.900	0.900	0.900	80,155
2021-11-24	0.890	0.930	0.890	0.910	0.910	187,581
2021-11-23	0.880	0.880	0.870	0.880	0.880	23,798
2021-11-22	0.880	0.880	0.870	0.880	0.880	13,527
2021-11-19	0.870	0.890	0.870	0.890	0.890	11,671
2021-11-18	0.880	0.900	0.860	0.860	0.860	44,112
2021-11-17	0.900	0.900	0.860	0.880	0.880	89,711
2021-11-16	0.930	0.960	0.880	0.900	0.900	209,725
2021-11-15	0.940	0.940	0.900	0.930	0.930	181,795
2021-11-12	0.940	0.960	0.900	0.920	0.920	92,225
2021-11-11	0.880	1.000	0.880	0.910	0.910	246,910
2021-11-10	0.880	0.910	0.880	0.890	0.890	89,448
2021-11-09	0.860	0.900	0.860	0.880	0.880	82,085
2021-11-08	0.870	0.910	0.840	0.900	0.900	126,653
2021-11-05	0.850	0.870	0.850	0.870	0.870	73,674
2021-11-04	0.850	0.850	0.840	0.850	0.850	31,527
2021-11-03	0.860	0.870	0.850	0.870	0.870	54,166
2021-11-02	0.840	0.860	0.840	0.860	0.860	76,887
2021-11-01	0.850	0.890	0.840	0.850	0.850	92,233
2021-10-29	0.860	0.860	0.830	0.840	0.840	108,367
2021-10-28	0.860	0.870	0.850	0.860	0.860	83,058
2021-10-27	0.890	0.900	0.850	0.880	0.880	80,318
2021-10-26	0.900	0.930	0.880	0.890	0.890	253,393
2021-10-25	0.890	0.900	0.890	0.900	0.900	43,676
2021-10-22	0.900	0.940	0.900	0.900	0.900	50,989
2021-10-21	0.920	0.930	0.870	0.890	0.890	165,172
2021-10-20	1.000	1.000	0.910	0.910	0.910	114,871
2021-10-19	0.970	0.970	0.920	0.930	0.930	169,987
2021-10-18	1.000	1.000	0.950	0.970	0.970	84,609
2021-10-15	0.920	0.990	0.920	0.970	0.970	65,450
2021-10-14	0.930	0.930	0.920	0.920	0.920	41,649

← NewerPage 21 of 21 · 1,258 trading days

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.