Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.770	0.770	0.700	0.700	0.700	1,115
2025-08-05	0.750	0.750	0.750	0.750	0.750	5,505
2025-08-01	0.780	0.790	0.740	0.750	0.750	15,535
2025-07-31	0.770	0.790	0.770	0.790	0.790	2,500
2025-07-30	0.780	0.780	0.780	0.780	0.780	7,300
2025-07-29	0.720	0.770	0.720	0.770	0.770	20,700
2025-07-28	0.720	0.740	0.710	0.740	0.740	23,160
2025-07-25	0.760	0.760	0.760	0.760	0.760	500
2025-07-24	0.750	0.750	0.750	0.750	0.750	1,000
2025-07-23	0.780	0.780	0.770	0.770	0.770	19,000
2025-07-22	0.770	0.770	0.770	0.770	0.770	0
2025-07-21	0.790	0.790	0.770	0.770	0.770	7,025
2025-07-18	0.800	0.800	0.800	0.800	0.800	0
2025-07-17	0.800	0.800	0.800	0.800	0.800	0
2025-07-16	0.800	0.800	0.800	0.800	0.800	3,700
2025-07-15	0.750	0.750	0.750	0.750	0.750	3,000
2025-07-14	0.780	0.790	0.740	0.790	0.790	8,000
2025-07-11	0.810	0.810	0.790	0.810	0.810	33,516
2025-07-10	0.750	0.800	0.750	0.800	0.800	16,380
2025-07-09	0.760	0.760	0.760	0.760	0.760	0
2025-07-08	0.720	0.760	0.670	0.760	0.760	19,500
2025-07-07	0.680	0.740	0.680	0.730	0.730	13,200
2025-07-04	0.740	0.740	0.740	0.740	0.740	0
2025-07-03	0.740	0.740	0.740	0.740	0.740	1,000
2025-07-02	0.700	0.760	0.700	0.740	0.740	3,500
2025-06-30	0.750	0.760	0.750	0.760	0.760	4,500
2025-06-27	0.720	0.790	0.720	0.790	0.790	20,035
2025-06-26	0.760	0.760	0.720	0.720	0.720	15,845
2025-06-25	0.770	0.770	0.640	0.750	0.750	91,451
2025-06-24	0.820	0.820	0.820	0.820	0.820	500
2025-06-23	0.820	0.840	0.810	0.810	0.810	79,200
2025-06-20	0.830	0.840	0.810	0.840	0.840	87,458
2025-06-19	0.780	0.810	0.780	0.810	0.810	20,600
2025-06-18	0.760	0.760	0.750	0.760	0.760	10,000
2025-06-17	0.750	0.750	0.750	0.750	0.750	18,190
2025-06-16	0.760	0.760	0.750	0.760	0.760	30,091
2025-06-13	0.770	0.770	0.760	0.760	0.760	5,000
2025-06-12	0.760	0.760	0.760	0.760	0.760	5,000
2025-06-11	0.780	0.780	0.780	0.780	0.780	24,700
2025-06-10	0.790	0.790	0.780	0.780	0.780	34,512
2025-06-09	0.790	0.790	0.790	0.790	0.790	3,065
2025-06-06	0.760	0.760	0.760	0.760	0.760	2,549
2025-06-05	0.730	0.820	0.730	0.750	0.750	103,300
2025-06-04	0.730	0.750	0.730	0.750	0.750	2,000
2025-06-03	0.760	0.770	0.760	0.770	0.770	11,145
2025-06-02	0.720	0.750	0.720	0.750	0.750	32,500
2025-05-30	0.720	0.720	0.720	0.720	0.720	8,000
2025-05-29	0.700	0.720	0.700	0.720	0.720	8,262
2025-05-28	0.700	0.700	0.690	0.690	0.690	31,500
2025-05-27	0.680	0.700	0.680	0.700	0.700	5,500
2025-05-26	0.690	0.690	0.690	0.690	0.690	0
2025-05-23	0.700	0.700	0.690	0.690	0.690	13,250
2025-05-22	0.680	0.680	0.680	0.680	0.680	39,000
2025-05-21	0.660	0.660	0.660	0.660	0.660	0
2025-05-20	0.640	0.660	0.640	0.660	0.660	4,715
2025-05-16	0.670	0.680	0.670	0.670	0.670	7,600
2025-05-15	0.670	0.670	0.670	0.670	0.670	2,500
2025-05-14	0.630	0.630	0.620	0.620	0.620	5,625
2025-05-13	0.650	0.730	0.640	0.640	0.640	21,509
2025-05-12	0.580	0.630	0.580	0.620	0.620	36,700

← NewerPage 6 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.