Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.700	0.710	0.670	0.680	0.680	894,200
2024-05-29	0.700	0.710	0.670	0.700	0.700	800,800
2024-05-28	0.650	0.700	0.650	0.700	0.700	1,642,600
2024-05-27	0.650	0.660	0.630	0.650	0.650	240,000
2024-05-24	0.640	0.670	0.620	0.640	0.640	393,500
2024-05-23	0.640	0.650	0.620	0.640	0.640	569,800
2024-05-22	0.650	0.660	0.620	0.640	0.640	550,800
2024-05-21	0.690	0.720	0.650	0.660	0.660	2,779,100
2024-05-17	0.600	0.640	0.580	0.620	0.620	1,035,200
2024-05-16	0.620	0.640	0.580	0.580	0.580	1,510,100
2024-05-15	0.580	0.640	0.540	0.600	0.600	1,494,100
2024-05-14	0.620	0.620	0.550	0.570	0.570	1,942,700
2024-05-13	0.680	0.730	0.570	0.620	0.620	4,484,800
2024-05-10	0.610	0.680	0.610	0.680	0.680	1,216,000
2024-05-09	0.540	0.650	0.530	0.590	0.590	2,704,300
2024-05-08	0.450	0.530	0.450	0.520	0.520	2,271,200
2024-05-07	0.420	0.450	0.410	0.450	0.450	569,200
2024-05-06	0.420	0.450	0.420	0.420	0.420	2,199,300
2024-05-03	0.410	0.410	0.400	0.400	0.400	552,700
2024-05-02	0.410	0.410	0.400	0.410	0.410	424,400
2024-05-01	0.400	0.410	0.390	0.410	0.410	518,900
2024-04-30	0.420	0.420	0.400	0.410	0.410	603,100
2024-04-29	0.420	0.420	0.390	0.420	0.420	971,100
2024-04-26	0.410	0.430	0.410	0.420	0.420	734,700
2024-04-25	0.410	0.420	0.390	0.420	0.420	842,100
2024-04-24	0.410	0.430	0.400	0.410	0.410	1,755,800
2024-04-23	0.410	0.440	0.380	0.400	0.400	2,867,800
2024-04-22	0.380	0.380	0.380	0.380	0.380	0
2024-04-19	0.350	0.390	0.340	0.380	0.380	2,975,900
2024-04-18	0.300	0.350	0.290	0.340	0.340	1,883,800
2024-04-17	0.280	0.310	0.280	0.280	0.280	1,036,800
2024-04-16	0.260	0.280	0.260	0.280	0.280	421,700
2024-04-15	0.250	0.280	0.250	0.260	0.260	1,069,800
2024-04-12	0.250	0.260	0.250	0.250	0.250	698,800
2024-04-11	0.240	0.250	0.240	0.250	0.250	1,316,200
2024-04-10	0.240	0.240	0.240	0.240	0.240	193,900
2024-04-09	0.230	0.230	0.230	0.230	0.230	467,200
2024-04-08	0.220	0.230	0.220	0.230	0.230	527,700
2024-04-05	0.220	0.220	0.220	0.220	0.220	414,600
2024-04-04	0.210	0.220	0.210	0.220	0.220	995,200
2024-04-03	0.210	0.210	0.200	0.210	0.210	554,900
2024-04-02	0.210	0.210	0.210	0.210	0.210	140,500
2024-04-01	0.210	0.210	0.210	0.210	0.210	104,000
2024-03-28	0.220	0.230	0.190	0.210	0.210	1,283,800
2024-03-27	0.210	0.210	0.210	0.210	0.210	685,500
2024-03-26	0.210	0.210	0.210	0.210	0.210	254,000
2024-03-25	0.210	0.210	0.210	0.210	0.210	160,200
2024-03-22	0.210	0.210	0.210	0.210	0.210	117,000
2024-03-21	0.210	0.210	0.210	0.210	0.210	180,900
2024-03-20	0.220	0.220	0.210	0.210	0.210	455,400
2024-03-19	0.220	0.220	0.200	0.210	0.210	3,347,900
2024-03-18	0.210	0.210	0.210	0.210	0.210	20,400
2024-03-15	0.210	0.220	0.210	0.210	0.210	147,500
2024-03-14	0.200	0.210	0.200	0.210	0.210	200,900
2024-03-13	0.200	0.200	0.190	0.200	0.200	104,000
2024-03-12	0.220	0.220	0.200	0.200	0.200	224,600
2024-03-11	0.220	0.220	0.210	0.210	0.210	326,100
2024-03-08	0.220	0.220	0.210	0.220	0.220	318,300
2024-03-07	0.220	0.230	0.220	0.220	0.220	282,200
2024-03-06	0.240	0.240	0.220	0.220	0.220	127,700

← NewerPage 11 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.