Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.620	0.620	0.590	0.590	0.590	508,500
2024-08-22	0.650	0.650	0.590	0.610	0.610	311,300
2024-08-21	0.640	0.650	0.620	0.640	0.640	155,100
2024-08-20	0.670	0.680	0.630	0.630	0.630	733,300
2024-08-19	0.700	0.730	0.640	0.670	0.670	656,800
2024-08-16	0.580	0.730	0.580	0.710	0.710	918,400
2024-08-15	0.540	0.580	0.540	0.580	0.580	215,900
2024-08-14	0.550	0.570	0.540	0.540	0.540	278,700
2024-08-13	0.570	0.580	0.550	0.550	0.550	244,300
2024-08-12	0.560	0.590	0.560	0.590	0.590	111,500
2024-08-09	0.570	0.580	0.550	0.560	0.560	151,300
2024-08-08	0.590	0.590	0.560	0.560	0.560	229,500
2024-08-07	0.620	0.630	0.580	0.580	0.580	533,600
2024-08-06	0.550	0.610	0.550	0.610	0.610	410,500
2024-08-02	0.620	0.620	0.580	0.580	0.580	326,000
2024-08-01	0.600	0.620	0.600	0.610	0.610	151,500
2024-07-31	0.630	0.630	0.590	0.600	0.600	301,900
2024-07-30	0.640	0.640	0.620	0.630	0.630	104,700
2024-07-29	0.630	0.640	0.620	0.640	0.640	82,900
2024-07-26	0.650	0.670	0.620	0.630	0.630	247,100
2024-07-25	0.630	0.640	0.590	0.640	0.640	610,300
2024-07-24	0.660	0.660	0.630	0.640	0.640	455,900
2024-07-23	0.680	0.680	0.650	0.650	0.650	244,000
2024-07-22	0.700	0.700	0.660	0.660	0.660	469,100
2024-07-19	0.730	0.730	0.690	0.690	0.690	168,300
2024-07-18	0.730	0.740	0.690	0.720	0.720	290,200
2024-07-17	0.730	0.740	0.700	0.730	0.730	230,000
2024-07-16	0.780	0.780	0.720	0.730	0.730	373,100
2024-07-15	0.790	0.790	0.750	0.750	0.750	165,800
2024-07-12	0.740	0.800	0.740	0.760	0.760	402,800
2024-07-11	0.710	0.740	0.700	0.740	0.740	377,524
2024-07-10	0.680	0.710	0.680	0.700	0.700	315,200
2024-07-09	0.730	0.730	0.670	0.680	0.680	939,900
2024-07-08	0.760	0.770	0.730	0.730	0.730	215,900
2024-07-05	0.770	0.780	0.740	0.770	0.770	350,700
2024-07-04	0.790	0.790	0.770	0.770	0.770	110,000
2024-07-03	0.750	0.810	0.750	0.780	0.780	246,600
2024-07-02	0.800	0.810	0.750	0.750	0.750	493,600
2024-06-28	0.760	0.820	0.750	0.820	0.820	417,700
2024-06-27	0.810	0.820	0.770	0.790	0.790	297,700
2024-06-26	0.840	0.840	0.800	0.810	0.810	140,100
2024-06-25	0.890	0.890	0.810	0.820	0.820	1,109,200
2024-06-24	0.890	0.920	0.800	0.840	0.840	1,486,100
2024-06-21	0.650	0.880	0.650	0.880	0.880	2,069,100
2024-06-20	0.650	0.670	0.640	0.670	0.670	470,000
2024-06-19	0.660	0.660	0.640	0.640	0.640	64,400
2024-06-18	0.690	0.690	0.660	0.670	0.670	236,500
2024-06-17	0.710	0.710	0.670	0.670	0.670	309,400
2024-06-14	0.720	0.720	0.710	0.710	0.710	628,200
2024-06-13	0.730	0.730	0.700	0.720	0.720	1,398,600
2024-06-12	0.730	0.730	0.680	0.680	0.680	947,000
2024-06-11	0.620	0.740	0.620	0.730	0.730	1,337,200
2024-06-10	0.640	0.650	0.610	0.620	0.620	844,100
2024-06-07	0.670	0.670	0.620	0.640	0.640	1,417,300
2024-06-06	0.690	0.690	0.670	0.680	0.680	191,500
2024-06-05	0.680	0.700	0.660	0.690	0.690	537,400
2024-06-04	0.680	0.700	0.660	0.670	0.670	1,493,900
2024-06-03	0.690	0.710	0.670	0.700	0.700	1,265,900
2024-05-31	0.690	0.700	0.670	0.690	0.690	1,031,800
2024-05-30	0.700	0.710	0.670	0.680	0.680	894,200

← NewerPage 10 of 21 · 1,255 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.