Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.050	1.070	1.030	1.050	1.050	136,600
2026-01-27	1.040	1.070	1.040	1.040	1.040	26,500
2026-01-26	1.110	1.150	1.015	1.050	1.050	110,300
2026-01-23	1.100	1.110	1.070	1.100	1.100	64,100
2026-01-22	1.060	1.070	1.030	1.070	1.070	39,700
2026-01-21	1.020	1.060	1.020	1.040	1.040	36,000
2026-01-20	1.050	1.050	1.020	1.020	1.020	77,700
2026-01-19	1.040	1.040	1.010	1.030	1.030	3,122
2026-01-16	1.010	1.040	1.000	1.040	1.040	38,679
2026-01-15	1.050	1.060	1.010	1.040	1.040	91,272
2026-01-14	1.020	1.060	1.020	1.020	1.020	140,689
2026-01-13	1.060	1.060	0.960	0.960	0.960	29,758
2026-01-12	1.080	1.080	1.020	1.040	1.040	159,117
2026-01-09	1.050	1.090	1.020	1.080	1.080	203,760
2026-01-08	1.060	1.070	1.010	1.040	1.040	148,019
2026-01-07	0.980	1.070	0.950	1.050	1.050	296,303
2026-01-06	0.860	0.960	0.860	0.935	0.935	368,882
2026-01-05	0.830	0.850	0.830	0.850	0.850	94,447
2026-01-02	0.820	0.830	0.820	0.830	0.830	48,700
2025-12-31	0.830	0.830	0.810	0.810	0.810	19,500
2025-12-30	0.770	0.830	0.770	0.810	0.810	39,989
2025-12-29	0.770	0.800	0.770	0.800	0.800	85,895
2025-12-24	0.770	0.770	0.770	0.770	0.770	25,500
2025-12-23	0.750	0.760	0.740	0.760	0.760	151,030
2025-12-22	0.740	0.740	0.720	0.740	0.740	142,950
2025-12-19	0.710	0.720	0.700	0.720	0.720	71,000
2025-12-18	0.700	0.700	0.700	0.700	0.700	3,175
2025-12-17	0.700	0.700	0.700	0.700	0.700	26,501
2025-12-16	0.710	0.710	0.700	0.700	0.700	31,500
2025-12-15	0.710	0.710	0.710	0.710	0.710	8,130
2025-12-12	0.720	0.720	0.690	0.720	0.720	102,227
2025-12-11	0.730	0.750	0.730	0.730	0.730	47,741
2025-12-10	0.740	0.750	0.740	0.750	0.750	3,500
2025-12-09	0.730	0.740	0.710	0.740	0.740	21,200
2025-12-08	0.700	0.740	0.700	0.740	0.740	5,259
2025-12-05	0.700	0.710	0.700	0.710	0.710	31,048
2025-12-04	0.690	0.690	0.690	0.690	0.690	1,317
2025-12-03	0.730	0.730	0.700	0.700	0.700	197,500
2025-12-02	0.710	0.710	0.710	0.710	0.710	0
2025-12-01	0.700	0.710	0.700	0.710	0.710	18,307
2025-11-28	0.710	0.710	0.710	0.710	0.710	8,000
2025-11-27	0.700	0.700	0.700	0.700	0.700	8,565
2025-11-26	0.710	0.710	0.700	0.700	0.700	17,601
2025-11-25	0.730	0.730	0.700	0.720	0.720	164,972
2025-11-24	0.730	0.730	0.720	0.730	0.730	7,222
2025-11-21	0.710	0.720	0.700	0.700	0.700	48,800
2025-11-20	0.750	0.750	0.710	0.710	0.710	37,004
2025-11-19	0.730	0.750	0.730	0.750	0.750	1,500
2025-11-18	0.710	0.710	0.700	0.710	0.710	29,501
2025-11-17	0.730	0.730	0.720	0.720	0.720	23,564
2025-11-14	0.750	0.750	0.730	0.740	0.740	49,700
2025-11-13	0.730	0.750	0.730	0.750	0.750	2,700
2025-11-12	0.750	0.750	0.740	0.740	0.740	13,150
2025-11-11	0.730	0.750	0.730	0.740	0.740	7,000
2025-11-10	0.750	0.750	0.730	0.750	0.750	9,500
2025-11-07	0.730	0.750	0.730	0.750	0.750	6,500
2025-11-06	0.750	0.750	0.730	0.730	0.730	3,200
2025-11-05	0.700	0.740	0.700	0.740	0.740	4,720
2025-11-04	0.710	0.710	0.710	0.710	0.710	505
2025-11-03	0.720	0.720	0.680	0.710	0.710	49,518

← NewerPage 4 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.