Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.390	1.400	1.290	1.340	1.340	840,600
2026-01-29	1.500	1.540	1.370	1.400	1.400	997,400
2026-01-28	1.500	1.520	1.420	1.500	1.500	629,900
2026-01-27	1.560	1.560	1.450	1.500	1.500	733,100
2026-01-26	1.650	1.650	1.530	1.560	1.560	839,000
2026-01-23	1.630	1.630	1.560	1.600	1.600	698,600
2026-01-22	1.590	1.610	1.550	1.580	1.580	757,500
2026-01-21	1.660	1.730	1.600	1.620	1.620	1,257,400
2026-01-20	1.610	1.680	1.530	1.630	1.630	1,595,200
2026-01-19	1.530	1.590	1.500	1.580	1.580	494,200
2026-01-16	1.510	1.540	1.440	1.520	1.520	701,500
2026-01-15	1.470	1.610	1.450	1.510	1.510	1,405,100
2026-01-14	1.480	1.540	1.450	1.510	1.510	787,500
2026-01-13	1.620	1.670	1.460	1.500	1.500	1,858,300
2026-01-12	1.370	1.580	1.360	1.550	1.550	1,501,600
2026-01-09	1.290	1.340	1.260	1.320	1.320	537,800
2026-01-08	1.320	1.320	1.240	1.270	1.270	392,000
2026-01-07	1.360	1.370	1.300	1.320	1.320	428,500
2026-01-06	1.280	1.390	1.280	1.360	1.360	598,600
2026-01-05	1.320	1.320	1.240	1.310	1.310	452,600
2026-01-02	1.240	1.320	1.230	1.290	1.290	547,100
2025-12-31	1.240	1.270	1.200	1.250	1.250	703,900
2025-12-30	1.260	1.310	1.200	1.260	1.260	734,000
2025-12-29	1.130	1.270	1.030	1.270	1.270	2,259,200
2025-12-24	1.090	1.130	1.010	1.130	1.130	742,500
2025-12-23	0.980	1.100	0.920	1.100	1.100	1,816,000
2025-12-22	0.980	1.020	0.940	0.980	0.980	1,122,500
2025-12-19	0.910	0.970	0.850	0.970	0.970	810,700
2025-12-18	0.770	0.870	0.770	0.870	0.870	644,500
2025-12-17	0.800	0.800	0.770	0.780	0.780	586,400
2025-12-16	0.820	0.820	0.760	0.780	0.780	873,700
2025-12-15	0.880	0.880	0.790	0.790	0.790	995,000
2025-12-12	0.860	0.890	0.830	0.860	0.860	858,800
2025-12-11	0.820	0.880	0.780	0.840	0.840	840,300
2025-12-10	0.910	0.910	0.800	0.820	0.820	1,539,900
2025-12-09	0.950	0.970	0.920	0.930	0.930	439,300
2025-12-08	1.010	1.010	0.930	0.930	0.930	239,500
2025-12-05	1.010	1.010	0.940	0.990	0.990	347,300
2025-12-04	0.920	1.000	0.890	0.980	0.980	722,400
2025-12-03	0.950	0.950	0.880	0.900	0.900	571,400
2025-12-02	0.950	0.960	0.910	0.960	0.960	347,000
2025-12-01	0.990	0.990	0.930	0.930	0.930	629,200
2025-11-28	0.980	1.010	0.960	0.970	0.970	355,300
2025-11-27	0.980	0.980	0.950	0.960	0.960	143,300
2025-11-26	0.960	1.020	0.930	0.980	0.980	440,600
2025-11-25	0.920	0.970	0.890	0.960	0.960	365,200
2025-11-24	0.920	0.930	0.900	0.900	0.900	246,600
2025-11-21	0.910	0.920	0.840	0.920	0.920	414,600
2025-11-20	0.990	0.990	0.850	0.870	0.870	504,100
2025-11-19	0.870	0.950	0.870	0.930	0.930	702,800
2025-11-18	0.910	0.910	0.860	0.870	0.870	971,700
2025-11-17	0.980	0.980	0.920	0.930	0.930	384,500
2025-11-14	0.950	0.970	0.930	0.960	0.960	612,400
2025-11-13	1.040	1.040	0.950	0.970	0.970	411,100
2025-11-12	1.030	1.040	1.000	1.030	1.030	406,100
2025-11-11	1.020	1.030	1.000	1.020	1.020	334,300
2025-11-10	1.100	1.130	1.010	1.020	1.020	543,600
2025-11-07	0.970	1.060	0.940	1.050	1.050	704,800
2025-11-06	1.040	1.060	0.930	0.960	0.960	668,600
2025-11-05	1.100	1.100	0.990	1.030	1.030	1,159,800

← NewerPage 4 of 5 · 252 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.