Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.580	0.630	0.580	0.620	0.620	36,700
2025-05-09	0.550	0.580	0.550	0.580	0.580	15,764
2025-05-08	0.570	0.570	0.570	0.570	0.570	1,000
2025-05-07	0.580	0.580	0.580	0.580	0.580	4,100
2025-05-06	0.570	0.570	0.570	0.570	0.570	500
2025-05-05	0.570	0.570	0.570	0.570	0.570	1,050
2025-05-02	0.580	0.590	0.550	0.590	0.590	33,487
2025-05-01	0.590	0.590	0.590	0.590	0.590	0
2025-04-30	0.590	0.590	0.590	0.590	0.590	7,300
2025-04-29	0.590	0.590	0.590	0.590	0.590	58,500
2025-04-28	0.600	0.600	0.600	0.600	0.600	5,312
2025-04-25	0.580	0.610	0.580	0.610	0.610	3,000
2025-04-24	0.560	0.560	0.560	0.560	0.560	520
2025-04-23	0.560	0.560	0.560	0.560	0.560	2,750
2025-04-22	0.580	0.580	0.570	0.570	0.570	31,000
2025-04-21	0.590	0.590	0.580	0.580	0.580	68,510
2025-04-17	0.590	0.590	0.590	0.590	0.590	2,600
2025-04-16	0.600	0.600	0.600	0.600	0.600	0
2025-04-15	0.590	0.600	0.580	0.600	0.600	20,530
2025-04-14	0.570	0.570	0.570	0.570	0.570	1,710
2025-04-11	0.580	0.590	0.530	0.530	0.530	120,500
2025-04-10	0.580	0.580	0.550	0.550	0.550	15,000
2025-04-09	0.530	0.620	0.510	0.590	0.590	111,700
2025-04-08	0.630	0.630	0.520	0.520	0.520	141,890
2025-04-07	0.580	0.600	0.570	0.600	0.600	24,030
2025-04-04	0.600	0.610	0.590	0.610	0.610	23,550
2025-04-03	0.680	0.680	0.600	0.600	0.600	63,310
2025-04-02	0.720	0.720	0.710	0.710	0.710	3,500
2025-04-01	0.750	0.760	0.660	0.760	0.760	139,919
2025-03-31	0.750	0.750	0.730	0.740	0.740	19,700
2025-03-28	0.790	0.790	0.730	0.730	0.730	71,300
2025-03-27	0.780	0.800	0.780	0.790	0.790	11,000
2025-03-26	0.820	0.820	0.820	0.820	0.820	500
2025-03-25	0.800	0.800	0.780	0.780	0.780	101,000
2025-03-24	0.810	0.820	0.810	0.820	0.820	2,000
2025-03-21	0.780	0.820	0.780	0.820	0.820	17,500
2025-03-20	0.780	0.780	0.780	0.780	0.780	3,000
2025-03-19	0.770	0.780	0.770	0.780	0.780	15,245
2025-03-18	0.770	0.770	0.770	0.770	0.770	24,174
2025-03-17	0.790	0.790	0.770	0.770	0.770	13,888
2025-03-14	0.770	0.770	0.770	0.770	0.770	0
2025-03-13	0.770	0.770	0.770	0.770	0.770	3,000
2025-03-12	0.770	0.770	0.770	0.770	0.770	7,009
2025-03-11	0.780	0.780	0.770	0.770	0.770	7,000
2025-03-10	0.780	0.780	0.770	0.770	0.770	20,722
2025-03-07	0.750	0.750	0.750	0.750	0.750	2,000
2025-03-06	0.780	0.790	0.720	0.730	0.730	47,500
2025-03-05	0.780	0.780	0.780	0.780	0.780	0
2025-03-04	0.780	0.780	0.780	0.780	0.780	4,550
2025-03-03	0.800	0.800	0.790	0.790	0.790	51,793
2025-02-28	0.810	0.820	0.790	0.790	0.790	70,000
2025-02-27	0.810	0.820	0.810	0.820	0.820	66,100
2025-02-26	0.820	0.820	0.810	0.810	0.810	39,949
2025-02-25	0.820	0.820	0.820	0.820	0.820	1,100
2025-02-24	0.840	0.840	0.830	0.830	0.830	45,100
2025-02-21	0.810	0.820	0.810	0.820	0.820	6,190
2025-02-20	0.840	0.840	0.840	0.840	0.840	15,000
2025-02-19	0.800	0.800	0.800	0.800	0.800	0
2025-02-18	0.800	0.800	0.800	0.800	0.800	41,710
2025-02-14	0.800	0.810	0.800	0.800	0.800	126,885

← NewerPage 7 of 21 · 1,254 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.