Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.150	1.150	1.060	1.060	1.060	344,400
2025-05-12	1.190	1.220	1.120	1.150	1.150	267,100
2025-05-09	1.220	1.240	1.170	1.180	1.180	195,200
2025-05-08	1.190	1.220	1.190	1.190	1.190	118,100
2025-05-07	1.240	1.260	1.180	1.210	1.210	138,600
2025-05-06	1.180	1.250	1.160	1.210	1.210	270,800
2025-05-05	1.170	1.210	1.140	1.180	1.180	109,000
2025-05-02	1.170	1.230	1.150	1.210	1.210	285,100
2025-05-01	1.240	1.270	1.170	1.200	1.200	400,900
2025-04-30	1.350	1.350	1.250	1.300	1.300	163,000
2025-04-29	1.320	1.340	1.270	1.340	1.340	110,000
2025-04-28	1.390	1.390	1.290	1.310	1.310	131,300
2025-04-25	1.360	1.420	1.300	1.380	1.380	243,300
2025-04-24	1.330	1.350	1.290	1.340	1.340	98,500
2025-04-23	1.330	1.330	1.250	1.290	1.290	128,200
2025-04-22	1.240	1.320	1.170	1.320	1.320	352,000
2025-04-21	1.250	1.270	1.200	1.240	1.240	387,500
2025-04-17	1.310	1.400	1.270	1.290	1.290	433,100
2025-04-16	1.390	1.460	1.330	1.360	1.360	333,000
2025-04-15	1.440	1.470	1.390	1.460	1.460	186,700
2025-04-14	1.380	1.450	1.350	1.410	1.410	323,600
2025-04-11	1.290	1.420	1.260	1.310	1.310	600,400
2025-04-10	1.260	1.310	1.150	1.200	1.200	289,400
2025-04-09	1.120	1.310	1.110	1.260	1.260	987,700
2025-04-08	1.150	1.180	1.100	1.120	1.120	447,400
2025-04-07	1.020	1.180	1.010	1.140	1.140	606,500
2025-04-04	1.210	1.230	1.110	1.200	1.200	783,400
2025-04-03	1.300	1.340	1.240	1.290	1.290	781,700
2025-04-02	1.320	1.400	1.290	1.350	1.350	257,200
2025-04-01	1.390	1.390	1.310	1.320	1.320	243,800
2025-03-31	1.390	1.410	1.320	1.380	1.380	463,100
2025-03-28	1.520	1.530	1.420	1.460	1.460	444,300
2025-03-27	1.530	1.570	1.470	1.530	1.530	361,800
2025-03-26	1.630	1.630	1.510	1.530	1.530	532,400
2025-03-25	1.750	1.820	1.530	1.640	1.640	1,049,400
2025-03-24	1.660	1.790	1.660	1.790	1.790	386,000
2025-03-21	1.660	1.670	1.610	1.670	1.670	114,100
2025-03-20	1.710	1.710	1.640	1.670	1.670	292,300
2025-03-19	1.630	1.730	1.610	1.700	1.700	466,400
2025-03-18	1.610	1.660	1.600	1.630	1.630	202,600
2025-03-17	1.570	1.680	1.560	1.590	1.590	373,000
2025-03-14	1.650	1.650	1.560	1.590	1.590	123,900
2025-03-13	1.640	1.650	1.540	1.600	1.600	1,609,600
2025-03-12	1.540	1.700	1.540	1.640	1.640	371,800
2025-03-11	1.560	1.670	1.480	1.560	1.560	321,300
2025-03-10	1.730	1.740	1.520	1.580	1.580	533,200
2025-03-07	1.600	1.690	1.530	1.690	1.690	511,400
2025-03-06	1.540	1.680	1.510	1.600	1.600	868,800
2025-03-05	1.480	1.530	1.410	1.520	1.520	890,400
2025-03-04	1.360	1.480	1.180	1.440	1.440	1,183,100
2025-03-03	1.560	1.610	1.400	1.430	1.430	698,000
2025-02-28	1.610	1.620	1.550	1.600	1.600	328,600
2025-02-27	1.650	1.730	1.640	1.650	1.650	313,800
2025-02-26	1.640	1.700	1.560	1.620	1.620	491,700
2025-02-25	1.770	1.770	1.620	1.660	1.660	372,900
2025-02-24	1.820	1.860	1.750	1.760	1.760	109,200
2025-02-21	1.890	1.940	1.750	1.750	1.750	428,800
2025-02-20	1.870	1.880	1.770	1.830	1.830	591,000
2025-02-19	1.660	1.840	1.660	1.820	1.820	489,200
2025-02-18	1.610	1.690	1.560	1.680	1.680	402,400

← NewerPage 7 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.