Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.350	1.410	1.300	1.310	1.310	242,700
2025-08-07	1.260	1.320	1.240	1.310	1.310	260,000
2025-08-06	1.230	1.270	1.220	1.250	1.250	186,300
2025-08-05	1.180	1.250	1.180	1.220	1.220	184,500
2025-08-01	1.170	1.190	1.150	1.170	1.170	100,600
2025-07-31	1.190	1.230	1.170	1.190	1.190	92,700
2025-07-30	1.270	1.270	1.180	1.190	1.190	243,600
2025-07-29	1.270	1.300	1.240	1.270	1.270	202,100
2025-07-28	1.360	1.360	1.280	1.280	1.280	164,000
2025-07-25	1.390	1.390	1.330	1.330	1.330	184,500
2025-07-24	1.370	1.380	1.330	1.360	1.360	125,200
2025-07-23	1.430	1.430	1.350	1.370	1.370	180,300
2025-07-22	1.370	1.430	1.350	1.420	1.420	356,600
2025-07-21	1.330	1.430	1.310	1.350	1.350	544,600
2025-07-18	1.240	1.340	1.230	1.320	1.320	270,800
2025-07-17	1.180	1.280	1.180	1.230	1.230	205,300
2025-07-16	1.150	1.230	1.150	1.200	1.200	256,600
2025-07-15	1.140	1.160	1.130	1.150	1.150	133,600
2025-07-14	1.200	1.220	1.130	1.160	1.160	266,900
2025-07-11	1.100	1.190	1.090	1.180	1.180	310,400
2025-07-10	1.130	1.140	1.100	1.100	1.100	374,500
2025-07-09	1.140	1.140	1.110	1.120	1.120	110,300
2025-07-08	1.120	1.130	1.080	1.100	1.100	104,500
2025-07-07	1.150	1.160	1.100	1.100	1.100	312,400
2025-07-04	1.150	1.170	1.150	1.150	1.150	73,100
2025-07-03	1.130	1.170	1.120	1.160	1.160	108,300
2025-07-02	1.160	1.160	1.110	1.130	1.130	140,700
2025-06-30	1.180	1.180	1.160	1.170	1.170	99,700
2025-06-27	1.220	1.230	1.190	1.190	1.190	125,200
2025-06-26	1.160	1.240	1.150	1.200	1.200	365,900
2025-06-25	1.180	1.180	1.110	1.130	1.130	196,000
2025-06-24	1.150	1.210	1.150	1.150	1.150	187,100
2025-06-23	1.160	1.190	1.120	1.170	1.170	262,600
2025-06-20	1.250	1.250	1.190	1.220	1.220	224,800
2025-06-19	1.270	1.270	1.230	1.270	1.270	105,200
2025-06-18	1.270	1.290	1.230	1.250	1.250	132,500
2025-06-17	1.320	1.320	1.240	1.260	1.260	103,400
2025-06-16	1.250	1.350	1.240	1.290	1.290	207,200
2025-06-13	1.300	1.300	1.210	1.230	1.230	168,800
2025-06-12	1.330	1.330	1.220	1.240	1.240	166,400
2025-06-11	1.340	1.350	1.270	1.310	1.310	376,600
2025-06-10	1.280	1.330	1.210	1.270	1.270	410,500
2025-06-09	1.140	1.290	1.140	1.270	1.270	541,100
2025-06-06	1.160	1.180	1.100	1.130	1.130	296,900
2025-06-05	1.220	1.250	1.160	1.170	1.170	234,200
2025-06-04	1.290	1.340	1.200	1.200	1.200	583,700
2025-06-03	1.080	1.230	1.070	1.180	1.180	433,900
2025-06-02	1.130	1.130	1.070	1.090	1.090	235,300
2025-05-30	1.040	1.090	1.030	1.090	1.090	287,500
2025-05-29	1.090	1.110	1.040	1.060	1.060	346,400
2025-05-28	1.050	1.110	1.050	1.100	1.100	262,300
2025-05-27	1.040	1.100	1.040	1.060	1.060	253,200
2025-05-26	1.060	1.080	1.040	1.050	1.050	197,000
2025-05-23	1.120	1.170	1.080	1.100	1.100	166,500
2025-05-22	1.100	1.160	1.060	1.120	1.120	295,200
2025-05-21	1.120	1.120	1.050	1.060	1.060	170,300
2025-05-20	1.060	1.110	0.990	1.110	1.110	339,100
2025-05-16	1.120	1.130	1.060	1.090	1.090	183,400
2025-05-15	1.050	1.150	1.030	1.110	1.110	301,800
2025-05-14	1.060	1.060	0.970	1.030	1.030	822,300

← NewerPage 6 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.