Skip to main content
Class 1 Nickel and Technologies Limited (CSE:NICO)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.015 (-8.33%)
Apr 28, 2026, 3:45 PM EST

CSE:NICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.160.180.160.180.185.88%7,000
Apr 24, 20260.170.170.170.170.17-5.56%55,500
Apr 23, 20260.180.180.180.180.185.88%47,876
Apr 22, 20260.170.170.170.170.173.03%13,000
Apr 21, 20260.170.170.170.170.17-2.94%8,500
Apr 17, 20260.170.170.170.170.173.03%5,000
Apr 16, 20260.170.170.170.170.173.13%18,500
Apr 15, 20260.170.170.160.160.16-3.03%5,000
Apr 14, 20260.170.170.160.170.176.45%25,500
Apr 13, 20260.160.160.160.160.163.33%10,500
Apr 10, 20260.150.150.150.150.15-3.23%1,000
Apr 9, 20260.160.160.160.160.16-8.82%22,500
Apr 8, 20260.150.170.150.170.1713.33%7,000
Apr 7, 20260.150.150.150.150.153.45%51,000
Apr 1, 20260.150.150.150.150.15-3.33%1,000
Mar 31, 20260.170.170.150.150.15-6.25%31,600
Mar 30, 20260.160.170.160.160.166.67%22,000
Mar 26, 20260.150.150.150.150.15-9.09%2,000
Mar 25, 20260.170.170.170.170.1737.50%500
Mar 24, 20260.160.160.120.120.12-25.00%146,500
Mar 23, 20260.170.170.160.160.16-5.88%7,300
Mar 20, 20260.190.190.140.170.17-5.56%184,000
Mar 19, 20260.180.180.180.180.18-12,970
Mar 18, 20260.180.180.180.180.185.88%18,000
Mar 17, 20260.170.170.170.170.176.25%9,000
Mar 16, 20260.160.160.160.160.166.67%12,080
Mar 13, 20260.150.160.130.150.153.45%106,044
Mar 12, 20260.150.150.150.150.15-1,502
Mar 11, 20260.130.170.130.150.1531.82%220,200
Mar 10, 20260.110.110.110.110.1137.50%9,500
Mar 5, 20260.080.080.080.080.08-23.81%13,800
Mar 2, 20260.110.110.110.110.1116.67%5,000
Feb 27, 20260.120.120.090.090.09-10.00%13,180
Feb 26, 20260.100.100.100.100.1011.11%28,500
Feb 25, 20260.120.120.090.090.09-21.74%61,500
Feb 24, 20260.110.120.100.120.12-4.17%24,500
Feb 23, 20260.120.120.120.120.1214.29%1,630
Feb 20, 20260.110.110.110.110.11-4.55%22,499
Feb 19, 20260.130.130.110.110.11-26.67%34,500
Feb 18, 20260.200.200.150.150.15-32,000
Feb 17, 20260.190.190.150.150.15-3.23%9,086
Feb 13, 20260.130.160.110.160.1614.81%155,050
Feb 12, 20260.140.140.140.140.143.85%14,000
Feb 11, 20260.160.160.130.130.13-10.34%7,000
Feb 10, 20260.150.150.150.150.15-500
Feb 9, 20260.100.150.100.150.1538.10%48,500
Feb 6, 20260.110.110.110.110.1131.25%13,000
Feb 5, 20260.090.090.080.080.08-27.27%20,500
Feb 4, 20260.120.120.100.110.11-220,500
Feb 3, 20260.110.110.100.110.11-8.33%1,660
Feb 2, 20260.120.120.120.120.12-5,000
Jan 30, 20260.130.130.120.120.124.35%10,000
Jan 29, 20260.130.130.120.120.12-8.00%24,600
Jan 28, 20260.150.150.100.130.134.17%260,789
Jan 26, 20260.160.160.120.120.12-14.29%55,038
Jan 23, 20260.150.190.140.140.14-6.67%63,350
Jan 21, 20260.160.160.150.150.15-3.23%33,000
Jan 20, 20260.120.160.120.160.166.90%84,900
Jan 19, 20260.160.160.150.150.15-3.33%6,000
Jan 16, 20260.160.170.150.150.15-3.23%14,213
Jan 15, 20260.200.200.160.160.16-20.51%51,700
Jan 14, 20260.200.200.170.200.20-22.00%34,607
Jan 13, 20260.170.250.170.250.2519.05%364,500
Jan 12, 20260.170.220.170.210.2131.25%371,015
Jan 9, 20260.150.160.140.160.16-5.88%17,500
Jan 8, 20260.170.220.130.170.1730.77%425,449
Jan 7, 20260.180.190.130.130.13-23.53%283,600
Jan 6, 20260.190.200.160.170.17-22.73%318,447
Jan 5, 20260.130.220.130.220.2283.33%106,379
Jan 2, 20260.120.120.080.120.129.09%216,728
Dec 31, 20250.080.120.080.110.1146.67%39,193
Dec 30, 20250.070.080.070.080.0815.38%50,250
Dec 29, 20250.060.070.060.070.0718.18%7,400
Dec 23, 20250.050.070.050.060.0622.22%65,500
Dec 22, 20250.050.050.050.050.0512.50%1,600
Dec 19, 20250.040.040.040.040.04-952,000
Dec 18, 20250.040.040.040.040.0414.29%368,000
Dec 17, 20250.040.040.040.040.04-5,000
Dec 15, 20250.040.040.040.040.04-12.50%7,000
Dec 9, 20250.040.040.040.040.04-11.11%2,000
Dec 8, 20250.050.050.050.050.05-4,555
Dec 4, 20250.040.050.040.050.05-8,000
Dec 2, 20250.050.050.050.050.0512.50%27,000
Dec 1, 20250.050.050.040.040.04-11.11%85,243
Nov 28, 20250.050.050.050.050.05-10.00%2,000
Nov 20, 20250.050.050.050.050.0511.11%2,000
Nov 18, 20250.050.050.050.050.05-10.00%5,000
Nov 13, 20250.050.050.050.050.05-16.67%5,000
Nov 12, 20250.060.070.060.060.069.09%9,000
Nov 11, 20250.060.060.060.060.0610.00%4,000
Nov 10, 20250.050.050.050.050.0525.00%98,000
Nov 6, 20250.050.050.040.040.04-11.11%30,000
Nov 5, 20250.050.050.050.050.05-23,000
Nov 3, 20250.050.050.050.050.05-1,000
Oct 31, 20250.050.050.050.050.05-18.18%36,000