Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.800	0.800	0.800	0.800	0.800	26,600
2025-02-12	0.800	0.800	0.800	0.800	0.800	0
2025-02-11	0.800	0.810	0.800	0.800	0.800	5,000
2025-02-10	0.800	0.800	0.800	0.800	0.800	0
2025-02-07	0.810	0.850	0.800	0.800	0.800	5,200
2025-02-06	0.810	0.860	0.800	0.860	0.860	81,850
2025-02-05	0.800	0.800	0.800	0.800	0.800	10,610
2025-02-04	0.800	0.800	0.800	0.800	0.800	4,076
2025-02-03	0.800	0.800	0.800	0.800	0.800	1,845
2025-01-31	0.800	0.800	0.800	0.800	0.800	15,640
2025-01-30	0.790	0.790	0.790	0.790	0.790	11,645
2025-01-29	0.790	0.790	0.790	0.790	0.790	20,000
2025-01-28	0.790	0.790	0.790	0.790	0.790	1,399
2025-01-27	0.820	0.820	0.790	0.790	0.790	7,220
2025-01-24	0.820	0.820	0.790	0.790	0.790	66,300
2025-01-23	0.840	0.850	0.820	0.835	0.835	156,000
2025-01-22	0.850	0.850	0.840	0.840	0.840	31,000
2025-01-21	0.850	0.870	0.840	0.840	0.840	38,730
2025-01-20	0.860	0.860	0.860	0.860	0.860	1,188
2025-01-17	0.840	0.840	0.840	0.840	0.840	3,315
2025-01-16	0.840	0.850	0.830	0.850	0.850	9,000
2025-01-15	0.850	0.850	0.820	0.830	0.830	193,790
2025-01-14	0.820	0.840	0.820	0.840	0.840	54,250
2025-01-13	0.780	0.820	0.780	0.820	0.820	25,296
2025-01-10	0.780	0.800	0.780	0.800	0.800	51,400
2025-01-09	0.790	0.790	0.790	0.790	0.790	7,500
2025-01-08	0.770	0.780	0.770	0.780	0.780	21,977
2025-01-07	0.740	0.740	0.740	0.740	0.740	6,500
2025-01-06	0.720	0.770	0.720	0.740	0.740	113,550
2025-01-03	0.790	0.790	0.770	0.770	0.770	11,670
2025-01-02	0.710	0.780	0.710	0.780	0.780	27,512
2024-12-31	0.720	0.720	0.720	0.720	0.720	5,500
2024-12-30	0.730	0.730	0.720	0.720	0.720	69,400
2024-12-27	0.720	0.720	0.720	0.720	0.720	33,331
2024-12-24	0.700	0.700	0.700	0.700	0.700	2,620
2024-12-23	0.650	0.700	0.640	0.700	0.700	159,496
2024-12-20	0.660	0.690	0.640	0.640	0.640	199,192
2024-12-19	0.670	0.690	0.670	0.690	0.690	19,500
2024-12-18	0.690	0.690	0.660	0.660	0.660	20,536
2024-12-17	0.680	0.690	0.645	0.690	0.690	75,420
2024-12-16	0.690	0.690	0.690	0.690	0.690	3,034
2024-12-13	0.700	0.700	0.700	0.700	0.700	2,000
2024-12-12	0.690	0.690	0.690	0.690	0.690	500
2024-12-11	0.700	0.700	0.680	0.700	0.700	63,700
2024-12-10	0.710	0.710	0.710	0.710	0.710	0
2024-12-09	0.710	0.710	0.710	0.710	0.710	6,800
2024-12-06	0.710	0.710	0.710	0.710	0.710	1,500
2024-12-05	0.710	0.710	0.710	0.710	0.710	800
2024-12-04	0.710	0.710	0.710	0.710	0.710	3,985
2024-12-03	0.710	0.710	0.710	0.710	0.710	9,000
2024-12-02	0.710	0.710	0.710	0.710	0.710	28,000
2024-11-29	0.720	0.720	0.710	0.710	0.710	18,100
2024-11-28	0.730	0.730	0.730	0.730	0.730	10,167
2024-11-27	0.740	0.740	0.740	0.740	0.740	8,015
2024-11-26	0.740	0.740	0.730	0.730	0.730	1,290
2024-11-25	0.700	0.750	0.690	0.750	0.750	107,453
2024-11-22	0.710	0.710	0.690	0.690	0.690	29,023
2024-11-21	0.720	0.720	0.700	0.700	0.700	34,500
2024-11-20	0.720	0.720	0.710	0.710	0.710	31,700
2024-11-19	0.720	0.720	0.720	0.720	0.720	5,371

← NewerPage 8 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.