Power Nickel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.700	0.750	0.700	0.750	0.750	189,800
2024-11-18	0.730	0.750	0.700	0.700	0.700	267,400
2024-11-15	0.750	0.760	0.720	0.720	0.720	86,700
2024-11-14	0.750	0.760	0.740	0.760	0.760	60,900
2024-11-13	0.790	0.790	0.740	0.750	0.750	137,900
2024-11-12	0.760	0.780	0.750	0.780	0.780	148,800
2024-11-11	0.770	0.810	0.740	0.760	0.760	309,500
2024-11-08	0.760	0.760	0.710	0.740	0.740	236,800
2024-11-07	0.730	0.760	0.720	0.750	0.750	142,600
2024-11-06	0.720	0.740	0.690	0.730	0.730	220,400
2024-11-05	0.760	0.760	0.710	0.710	0.710	252,400
2024-11-04	0.810	0.810	0.750	0.760	0.760	197,500
2024-11-01	0.810	0.810	0.800	0.800	0.800	115,600
2024-10-31	0.810	0.820	0.790	0.800	0.800	225,500
2024-10-30	0.780	0.850	0.760	0.800	0.800	673,100
2024-10-29	0.810	0.810	0.750	0.750	0.750	437,600
2024-10-28	0.850	0.860	0.780	0.810	0.810	655,300
2024-10-25	0.820	0.850	0.770	0.830	0.830	858,600
2024-10-24	0.770	0.820	0.770	0.820	0.820	397,300
2024-10-23	0.770	0.780	0.760	0.770	0.770	221,200
2024-10-22	0.770	0.770	0.750	0.760	0.760	407,600
2024-10-21	0.760	0.770	0.750	0.750	0.750	135,500
2024-10-18	0.760	0.800	0.760	0.760	0.760	323,700
2024-10-17	0.740	0.760	0.730	0.760	0.760	292,500
2024-10-16	0.750	0.750	0.740	0.750	0.750	188,300
2024-10-15	0.750	0.750	0.730	0.730	0.730	405,100
2024-10-11	0.780	0.780	0.740	0.750	0.750	324,100
2024-10-10	0.740	0.790	0.740	0.790	0.790	435,200
2024-10-09	0.800	0.800	0.740	0.750	0.750	342,200
2024-10-08	0.820	0.820	0.780	0.800	0.800	225,300
2024-10-07	0.800	0.820	0.780	0.810	0.810	263,700
2024-10-04	0.830	0.850	0.800	0.810	0.810	595,500
2024-10-03	0.830	0.870	0.810	0.830	0.830	903,200
2024-10-02	0.760	0.810	0.760	0.790	0.790	588,900
2024-10-01	0.780	0.780	0.710	0.750	0.750	621,800
2024-09-30	0.770	0.820	0.770	0.780	0.780	409,100
2024-09-27	0.800	0.800	0.740	0.790	0.790	339,000
2024-09-26	0.780	0.800	0.770	0.780	0.780	491,600
2024-09-25	0.760	0.790	0.750	0.780	0.780	703,900
2024-09-24	0.700	0.760	0.700	0.760	0.760	774,800
2024-09-23	0.680	0.700	0.680	0.690	0.690	264,100
2024-09-20	0.670	0.680	0.670	0.680	0.680	138,900
2024-09-19	0.650	0.670	0.650	0.670	0.670	122,300
2024-09-18	0.680	0.680	0.630	0.640	0.640	214,900
2024-09-17	0.680	0.680	0.660	0.680	0.680	558,600
2024-09-16	0.650	0.700	0.640	0.680	0.680	186,600
2024-09-13	0.670	0.690	0.620	0.660	0.660	442,300
2024-09-12	0.650	0.710	0.640	0.680	0.680	608,200
2024-09-11	0.600	0.650	0.590	0.650	0.650	277,200
2024-09-10	0.560	0.630	0.550	0.600	0.600	241,400
2024-09-09	0.560	0.560	0.540	0.560	0.560	162,200
2024-09-06	0.580	0.580	0.540	0.550	0.550	220,400
2024-09-05	0.590	0.600	0.570	0.580	0.580	170,000
2024-09-04	0.620	0.620	0.570	0.590	0.590	188,600
2024-09-03	0.590	0.620	0.560	0.620	0.620	275,200
2024-08-30	0.580	0.590	0.560	0.590	0.590	127,800
2024-08-29	0.580	0.580	0.570	0.580	0.580	175,800
2024-08-28	0.590	0.620	0.560	0.560	0.560	241,700
2024-08-27	0.580	0.590	0.560	0.570	0.570	222,600
2024-08-26	0.600	0.620	0.560	0.560	0.560	151,100

← NewerPage 9 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.