Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.210	1.250	1.210	1.240	1.240	8,800
2026-04-23	1.210	1.230	1.200	1.210	1.210	32,600
2026-04-22	1.230	1.230	1.210	1.210	1.210	3,300
2026-04-21	1.250	1.250	1.200	1.220	1.220	17,700
2026-04-20	1.220	1.270	1.170	1.270	1.270	86,100
2026-04-17	1.200	1.220	1.200	1.220	1.220	32,800
2026-04-16	1.190	1.230	1.170	1.220	1.220	166,600
2026-04-15	1.130	1.150	1.100	1.150	1.150	191,500
2026-04-14	1.100	1.120	1.070	1.090	1.090	37,100
2026-04-13	1.060	1.090	1.060	1.070	1.070	16,000
2026-04-10	1.080	1.080	1.060	1.060	1.060	16,500
2026-04-09	1.070	1.080	1.060	1.080	1.080	44,900
2026-04-08	1.070	1.100	1.070	1.070	1.070	42,000
2026-04-07	1.090	1.090	1.090	1.090	1.090	3,100
2026-04-06	1.090	1.090	1.080	1.080	1.080	3,600
2026-04-02	1.090	1.090	1.090	1.090	1.090	7,100
2026-04-01	1.110	1.110	1.080	1.100	1.100	55,500
2026-03-31	1.120	1.120	1.080	1.120	1.120	4,000
2026-03-30	1.070	1.190	1.070	1.140	1.140	111,400
2026-03-27	1.040	1.040	1.040	1.040	1.040	5,700
2026-03-26	1.050	1.050	1.040	1.040	1.040	8,100
2026-03-25	1.020	1.050	1.020	1.050	1.050	12,300
2026-03-24	1.030	1.060	1.020	1.050	1.050	26,300
2026-03-23	1.060	1.060	0.990	1.030	1.030	158,000
2026-03-20	1.050	1.060	1.030	1.050	1.050	98,700
2026-03-19	1.050	1.060	1.035	1.060	1.060	28,100
2026-03-18	1.100	1.100	1.040	1.080	1.080	35,700
2026-03-17	1.070	1.080	1.040	1.080	1.080	61,500
2026-03-16	1.040	1.070	1.040	1.070	1.070	8,200
2026-03-13	1.080	1.080	1.040	1.040	1.040	330,688
2026-03-12	1.100	1.110	1.070	1.080	1.080	80,050
2026-03-11	1.040	1.120	1.040	1.100	1.100	157,700
2026-03-10	1.060	1.070	1.040	1.040	1.040	76,600
2026-03-09	1.060	1.070	1.040	1.060	1.060	15,971
2026-03-06	1.050	1.080	1.040	1.070	1.070	154,400
2026-03-05	1.040	1.060	1.030	1.060	1.060	106,100
2026-03-04	1.060	1.060	1.030	1.040	1.040	112,400
2026-03-03	1.080	1.080	1.010	1.050	1.050	93,700
2026-03-02	1.080	1.110	1.080	1.100	1.100	29,200
2026-02-27	1.120	1.120	1.080	1.090	1.090	43,600
2026-02-26	1.170	1.170	1.110	1.120	1.120	28,400
2026-02-25	1.120	1.160	1.110	1.160	1.160	47,200
2026-02-24	1.120	1.120	1.110	1.120	1.120	73,300
2026-02-23	1.110	1.140	1.110	1.110	1.110	75,800
2026-02-20	1.120	1.130	1.070	1.120	1.120	19,900
2026-02-19	1.150	1.150	1.120	1.150	1.150	40,800
2026-02-18	1.130	1.130	1.110	1.120	1.120	11,500
2026-02-17	1.180	1.180	1.080	1.100	1.100	6,700
2026-02-13	1.100	1.130	1.060	1.130	1.130	37,600
2026-02-12	1.150	1.150	1.090	1.110	1.110	31,400
2026-02-11	1.110	1.190	1.080	1.190	1.190	113,200
2026-02-10	1.110	1.110	1.070	1.070	1.070	2,100
2026-02-09	1.070	1.090	1.060	1.080	1.080	131,000
2026-02-06	1.020	1.020	1.010	1.020	1.020	24,100
2026-02-05	1.040	1.050	1.020	1.020	1.020	8,000
2026-02-04	1.050	1.050	1.010	1.040	1.040	11,400
2026-02-03	1.010	1.040	1.010	1.010	1.010	89,000
2026-02-02	1.030	1.040	0.980	1.020	1.020	101,700
2026-01-30	1.060	1.070	0.990	1.000	1.000	256,200
2026-01-29	1.060	1.120	1.020	1.080	1.080	118,600

← NewerPage 3 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.