SPC Nickel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.030	0.030	0.025	0.025	0.025	218,000
2024-11-18	0.030	0.030	0.030	0.030	0.030	158,000
2024-11-15	0.025	0.025	0.025	0.025	0.025	0
2024-11-14	0.025	0.025	0.025	0.025	0.025	0
2024-11-13	0.030	0.030	0.025	0.025	0.025	23,000
2024-11-12	0.030	0.030	0.030	0.030	0.030	0
2024-11-11	0.030	0.030	0.030	0.030	0.030	71,000
2024-11-08	0.030	0.030	0.030	0.030	0.030	492,000
2024-11-07	0.030	0.035	0.030	0.035	0.035	84,000
2024-11-06	0.030	0.030	0.030	0.030	0.030	673,000
2024-11-05	0.030	0.030	0.030	0.030	0.030	157,500
2024-11-04	0.030	0.030	0.030	0.030	0.030	109,606
2024-11-01	0.030	0.030	0.030	0.030	0.030	361,000
2024-10-31	0.030	0.030	0.030	0.030	0.030	565,064
2024-10-30	0.030	0.030	0.030	0.030	0.030	1,176,000
2024-10-29	0.035	0.035	0.030	0.030	0.030	111,040
2024-10-28	0.035	0.035	0.030	0.030	0.030	66,000
2024-10-25	0.035	0.035	0.030	0.035	0.035	156,000
2024-10-24	0.035	0.035	0.030	0.030	0.030	137,850
2024-10-23	0.030	0.035	0.030	0.030	0.030	179,000
2024-10-22	0.030	0.030	0.030	0.030	0.030	178,547
2024-10-21	0.030	0.035	0.030	0.035	0.035	223,974
2024-10-18	0.035	0.035	0.035	0.035	0.035	442,000
2024-10-17	0.035	0.040	0.035	0.040	0.040	34,000
2024-10-16	0.035	0.035	0.035	0.035	0.035	741,500
2024-10-15	0.035	0.035	0.035	0.035	0.035	132,568
2024-10-11	0.040	0.040	0.040	0.040	0.040	0
2024-10-10	0.040	0.040	0.040	0.040	0.040	5,000
2024-10-09	0.040	0.040	0.040	0.040	0.040	50,000
2024-10-08	0.035	0.035	0.035	0.035	0.035	54,000
2024-10-07	0.040	0.040	0.035	0.040	0.040	151,000
2024-10-04	0.035	0.040	0.035	0.035	0.035	1,294,000
2024-10-03	0.035	0.035	0.035	0.035	0.035	8,000
2024-10-02	0.040	0.040	0.040	0.040	0.040	0
2024-10-01	0.045	0.045	0.040	0.040	0.040	14,000
2024-09-30	0.040	0.040	0.040	0.040	0.040	83,000
2024-09-27	0.040	0.040	0.040	0.040	0.040	100,000
2024-09-26	0.040	0.040	0.040	0.040	0.040	96,000
2024-09-25	0.040	0.040	0.040	0.040	0.040	715,000
2024-09-24	0.040	0.040	0.040	0.040	0.040	30,000
2024-09-23	0.045	0.045	0.040	0.040	0.040	43,002
2024-09-20	0.040	0.040	0.040	0.040	0.040	48,000
2024-09-19	0.040	0.040	0.040	0.040	0.040	21,000
2024-09-18	0.040	0.040	0.040	0.040	0.040	13,000
2024-09-17	0.045	0.045	0.045	0.045	0.045	47,000
2024-09-16	0.040	0.045	0.040	0.040	0.040	329,750
2024-09-13	0.045	0.045	0.045	0.045	0.045	0
2024-09-12	0.040	0.045	0.040	0.045	0.045	827,150
2024-09-11	0.040	0.040	0.040	0.040	0.040	254,030
2024-09-10	0.040	0.045	0.040	0.040	0.040	902,000
2024-09-09	0.045	0.045	0.045	0.045	0.045	161,351
2024-09-06	0.040	0.040	0.040	0.040	0.040	53,020
2024-09-05	0.040	0.045	0.040	0.040	0.040	407,000
2024-09-04	0.040	0.040	0.040	0.040	0.040	0
2024-09-03	0.040	0.040	0.040	0.040	0.040	2,693
2024-08-30	0.040	0.040	0.040	0.040	0.040	54,000
2024-08-29	0.040	0.040	0.040	0.040	0.040	62,000
2024-08-28	0.040	0.045	0.040	0.045	0.045	52,000
2024-08-27	0.040	0.040	0.040	0.040	0.040	52,000
2024-08-26	0.040	0.040	0.040	0.040	0.040	66,000

← 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.