Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.740	0.750	0.720	0.730	0.730	33,825
2025-10-30	0.750	0.750	0.750	0.750	0.750	33,000
2025-10-29	0.730	0.760	0.730	0.760	0.760	29,440
2025-10-28	0.720	0.740	0.720	0.740	0.740	12,000
2025-10-27	0.670	0.730	0.670	0.720	0.720	7,000
2025-10-24	0.710	0.710	0.710	0.710	0.710	2,000
2025-10-23	0.740	0.740	0.700	0.730	0.730	21,400
2025-10-22	0.750	0.750	0.690	0.740	0.740	52,800
2025-10-21	0.760	0.760	0.760	0.760	0.760	0
2025-10-20	0.770	0.770	0.730	0.760	0.760	38,527
2025-10-17	0.750	0.775	0.750	0.770	0.770	11,000
2025-10-16	0.780	0.800	0.750	0.750	0.750	85,425
2025-10-15	0.800	0.810	0.760	0.800	0.800	60,200
2025-10-14	0.820	0.820	0.810	0.810	0.810	162,731
2025-10-10	0.810	0.810	0.790	0.810	0.810	69,300
2025-10-09	0.820	0.820	0.800	0.820	0.820	8,800
2025-10-08	0.800	0.810	0.800	0.800	0.800	60,825
2025-10-07	0.800	0.800	0.800	0.800	0.800	9,157
2025-10-06	0.770	0.800	0.770	0.800	0.800	116,192
2025-10-03	0.750	0.750	0.750	0.750	0.750	2,054
2025-10-02	0.700	0.750	0.700	0.750	0.750	31,800
2025-10-01	0.710	0.720	0.705	0.710	0.710	17,180
2025-09-30	0.730	0.730	0.710	0.710	0.710	54,942
2025-09-29	0.750	0.780	0.730	0.730	0.730	43,763
2025-09-26	0.760	0.760	0.760	0.760	0.760	2,000
2025-09-25	0.730	0.760	0.730	0.760	0.760	41,049
2025-09-24	0.660	0.730	0.660	0.730	0.730	183,734
2025-09-23	0.680	0.690	0.680	0.680	0.680	17,967
2025-09-22	0.670	0.670	0.650	0.670	0.670	112,300
2025-09-19	0.690	0.700	0.690	0.690	0.690	35,587
2025-09-18	0.700	0.700	0.700	0.700	0.700	500
2025-09-17	0.680	0.690	0.680	0.690	0.690	52,570
2025-09-16	0.690	0.690	0.660	0.680	0.680	149,654
2025-09-15	0.690	0.720	0.690	0.720	0.720	15,150
2025-09-12	0.690	0.710	0.690	0.710	0.710	11,290
2025-09-11	0.690	0.710	0.690	0.710	0.710	85,500
2025-09-10	0.690	0.690	0.690	0.690	0.690	1,063
2025-09-09	0.680	0.690	0.680	0.690	0.690	5,800
2025-09-08	0.680	0.690	0.680	0.690	0.690	18,652
2025-09-05	0.690	0.700	0.680	0.700	0.700	22,002
2025-09-04	0.710	0.710	0.690	0.690	0.690	85,930
2025-09-03	0.720	0.720	0.690	0.700	0.700	52,100
2025-09-02	0.700	0.710	0.700	0.700	0.700	86,101
2025-08-29	0.700	0.700	0.690	0.690	0.690	7,500
2025-08-28	0.710	0.720	0.710	0.720	0.720	22,077
2025-08-27	0.710	0.730	0.710	0.730	0.730	58,100
2025-08-26	0.690	0.690	0.690	0.690	0.690	500
2025-08-25	0.700	0.700	0.690	0.690	0.690	7,416
2025-08-22	0.700	0.720	0.700	0.720	0.720	35,100
2025-08-21	0.680	0.710	0.680	0.710	0.710	12,776
2025-08-20	0.690	0.690	0.680	0.680	0.680	5,800
2025-08-19	0.710	0.710	0.700	0.700	0.700	14,432
2025-08-18	0.730	0.730	0.710	0.710	0.710	9,393
2025-08-15	0.720	0.720	0.720	0.720	0.720	500
2025-08-14	0.730	0.730	0.730	0.730	0.730	0
2025-08-13	0.710	0.730	0.710	0.730	0.730	10,000
2025-08-12	0.700	0.730	0.700	0.730	0.730	5,509
2025-08-11	0.700	0.700	0.700	0.700	0.700	2,011
2025-08-08	0.690	0.700	0.690	0.700	0.700	36,002
2025-08-07	0.710	0.710	0.710	0.710	0.710	11,830

← NewerPage 5 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.