Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.670	1.670	1.540	1.580	1.580	421,900
2025-02-13	1.630	1.650	1.570	1.640	1.640	335,000
2025-02-12	1.640	1.750	1.590	1.590	1.590	645,400
2025-02-11	1.690	1.690	1.560	1.570	1.570	364,000
2025-02-10	1.640	1.720	1.580	1.700	1.700	640,600
2025-02-07	1.850	1.850	1.630	1.680	1.680	762,500
2025-02-06	1.540	1.970	1.540	1.880	1.880	939,900
2025-02-05	1.450	1.580	1.420	1.540	1.540	674,900
2025-02-04	1.350	1.450	1.290	1.450	1.450	693,000
2025-02-03	1.250	1.390	1.160	1.310	1.310	2,786,400
2025-01-31	1.450	1.480	1.310	1.330	1.330	1,865,000
2025-01-30	1.250	1.540	1.240	1.490	1.490	1,899,900
2025-01-29	1.210	1.250	1.190	1.250	1.250	557,200
2025-01-28	1.170	1.220	1.160	1.200	1.200	723,000
2025-01-27	1.130	1.190	1.090	1.150	1.150	641,300
2025-01-24	1.130	1.160	1.110	1.110	1.110	340,500
2025-01-23	1.150	1.180	1.110	1.120	1.120	399,400
2025-01-22	1.090	1.170	1.090	1.120	1.120	581,900
2025-01-21	1.090	1.110	1.050	1.090	1.090	312,300
2025-01-20	1.070	1.100	1.040	1.100	1.100	171,700
2025-01-17	1.080	1.100	1.040	1.080	1.080	273,800
2025-01-16	1.050	1.100	1.040	1.090	1.090	477,400
2025-01-15	1.010	1.060	1.010	1.040	1.040	229,700
2025-01-14	1.040	1.040	0.970	1.010	1.010	308,300
2025-01-13	1.050	1.050	1.020	1.040	1.040	243,400
2025-01-10	1.080	1.080	1.020	1.050	1.050	392,400
2025-01-09	1.060	1.140	1.060	1.060	1.060	374,700
2025-01-08	1.130	1.130	1.030	1.050	1.050	293,000
2025-01-07	1.160	1.170	1.070	1.110	1.110	275,800
2025-01-06	1.190	1.230	1.140	1.170	1.170	718,300
2025-01-03	1.100	1.190	1.090	1.170	1.170	512,400
2025-01-02	1.090	1.120	1.050	1.070	1.070	323,300
2024-12-31	1.090	1.090	1.020	1.070	1.070	388,400
2024-12-30	0.910	1.060	0.900	1.060	1.060	4,038,100
2024-12-27	0.880	0.910	0.870	0.910	0.910	208,900
2024-12-24	0.890	0.900	0.860	0.860	0.860	55,500
2024-12-23	0.900	0.900	0.850	0.890	0.890	247,600
2024-12-20	0.900	0.920	0.880	0.920	0.920	199,000
2024-12-19	0.880	0.910	0.880	0.890	0.890	180,800
2024-12-18	0.950	0.970	0.860	0.880	0.880	1,098,800
2024-12-17	0.880	0.940	0.840	0.940	0.940	1,728,200
2024-12-16	0.940	0.940	0.890	0.890	0.890	197,400
2024-12-13	0.950	0.950	0.890	0.920	0.920	278,400
2024-12-12	0.930	0.960	0.870	0.960	0.960	409,300
2024-12-11	0.910	0.970	0.880	0.920	0.920	749,700
2024-12-10	0.810	0.930	0.780	0.890	0.890	1,271,700
2024-12-09	0.770	0.810	0.750	0.800	0.800	417,000
2024-12-06	0.750	0.760	0.740	0.750	0.750	93,000
2024-12-05	0.760	0.770	0.730	0.740	0.740	153,900
2024-12-04	0.760	0.760	0.740	0.760	0.760	381,200
2024-12-03	0.800	0.820	0.760	0.760	0.760	300,500
2024-12-02	0.770	0.820	0.760	0.820	0.820	452,400
2024-11-29	0.780	0.780	0.750	0.750	0.750	242,600
2024-11-28	0.780	0.800	0.770	0.780	0.780	236,900
2024-11-27	0.730	0.780	0.720	0.780	0.780	558,400
2024-11-26	0.750	0.750	0.720	0.730	0.730	75,500
2024-11-25	0.740	0.740	0.720	0.740	0.740	140,800
2024-11-22	0.740	0.740	0.720	0.720	0.720	91,600
2024-11-21	0.750	0.750	0.710	0.720	0.720	116,000
2024-11-20	0.740	0.750	0.720	0.740	0.740	121,300

← NewerPage 8 of 21 · 1,259 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.