Nickel 28 Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.720	0.720	0.720	0.720	0.720	25,000
2024-11-15	0.730	0.730	0.720	0.720	0.720	25,180
2024-11-14	0.730	0.730	0.730	0.730	0.730	0
2024-11-13	0.750	0.750	0.730	0.730	0.730	16,100
2024-11-12	0.760	0.760	0.760	0.760	0.760	0
2024-11-11	0.760	0.760	0.760	0.760	0.760	0
2024-11-08	0.760	0.760	0.740	0.760	0.760	5,342
2024-11-07	0.790	0.800	0.730	0.760	0.760	113,000
2024-11-06	0.800	0.800	0.800	0.800	0.800	519
2024-11-05	0.780	0.790	0.780	0.790	0.790	4,300
2024-11-04	0.790	0.790	0.780	0.780	0.780	10,500
2024-11-01	0.800	0.800	0.780	0.780	0.780	40,201
2024-10-31	0.820	0.820	0.800	0.800	0.800	23,250
2024-10-30	0.800	0.820	0.800	0.820	0.820	12,210
2024-10-29	0.800	0.800	0.800	0.800	0.800	22,000
2024-10-28	0.800	0.800	0.800	0.800	0.800	9,051
2024-10-25	0.780	0.800	0.780	0.800	0.800	5,500
2024-10-24	0.800	0.800	0.800	0.800	0.800	23,501
2024-10-23	0.800	0.810	0.800	0.810	0.810	3,100
2024-10-22	0.810	0.810	0.800	0.800	0.800	3,860
2024-10-21	0.800	0.800	0.790	0.800	0.800	81,540
2024-10-18	0.790	0.800	0.790	0.800	0.800	22,500
2024-10-17	0.790	0.800	0.790	0.800	0.800	12,000
2024-10-16	0.780	0.790	0.770	0.790	0.790	42,042
2024-10-15	0.780	0.790	0.780	0.790	0.790	49,925
2024-10-11	0.750	0.780	0.750	0.780	0.780	1,920
2024-10-10	0.750	0.770	0.750	0.760	0.760	65,820
2024-10-09	0.740	0.750	0.740	0.750	0.750	2,000
2024-10-08	0.760	0.760	0.730	0.730	0.730	47,700
2024-10-07	0.750	0.790	0.730	0.760	0.760	59,800
2024-10-04	0.730	0.730	0.730	0.730	0.730	0
2024-10-03	0.740	0.740	0.710	0.730	0.730	128,800
2024-10-02	0.720	0.740	0.720	0.740	0.740	20,600
2024-10-01	0.700	0.720	0.700	0.720	0.720	40,175
2024-09-30	0.660	0.680	0.650	0.650	0.650	48,510
2024-09-27	0.710	0.720	0.660	0.660	0.660	113,869
2024-09-26	0.710	0.710	0.710	0.710	0.710	23,000
2024-09-25	0.700	0.710	0.700	0.710	0.710	7,700
2024-09-24	0.720	0.720	0.680	0.710	0.710	38,500
2024-09-23	0.700	0.720	0.700	0.710	0.710	20,600
2024-09-20	0.720	0.720	0.700	0.700	0.700	11,650
2024-09-19	0.680	0.700	0.680	0.700	0.700	3,846
2024-09-18	0.700	0.700	0.680	0.680	0.680	7,515
2024-09-17	0.670	0.680	0.660	0.680	0.680	6,148
2024-09-16	0.670	0.670	0.650	0.650	0.650	106,016
2024-09-13	0.720	0.720	0.720	0.720	0.720	0
2024-09-12	0.720	0.720	0.720	0.720	0.720	0
2024-09-11	0.670	0.720	0.650	0.720	0.720	81,535
2024-09-10	0.640	0.700	0.640	0.650	0.650	31,001
2024-09-09	0.690	0.690	0.670	0.670	0.670	32,500
2024-09-06	0.690	0.700	0.690	0.700	0.700	34,500
2024-09-05	0.700	0.710	0.690	0.690	0.690	10,500
2024-09-04	0.710	0.740	0.700	0.700	0.700	86,977
2024-09-03	0.710	0.710	0.710	0.710	0.710	1,870
2024-08-30	0.700	0.700	0.700	0.700	0.700	20,800
2024-08-29	0.710	0.710	0.690	0.690	0.690	29,185
2024-08-28	0.730	0.730	0.700	0.700	0.700	65,102
2024-08-27	0.720	0.720	0.720	0.720	0.720	10,500
2024-08-26	0.700	0.700	0.700	0.700	0.700	0
2024-08-23	0.700	0.700	0.700	0.700	0.700	10,000

← NewerPage 9 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.