Skip to main content
NorthX Nickel Corp. (CSE:NIX)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.025 (-10.64%)
Dec 5, 2025, 12:54 PM EST

NorthX Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.210.210.210.210.21-10.64%1,301
Dec 2, 20250.240.240.240.240.2414.63%9,183
Dec 1, 20250.230.230.210.210.21-10.87%5,362
Nov 28, 20250.250.290.230.230.23-8.00%37,262
Nov 27, 20250.240.250.240.250.254.17%6,041
Nov 26, 20250.190.240.190.240.2414.29%75,527
Nov 24, 20250.240.240.210.210.21-4.55%22,483
Nov 21, 20250.200.220.200.220.2229.41%31,010
Nov 20, 20250.180.180.170.170.17-15.00%3,470
Nov 19, 20250.210.210.200.200.20-6.98%2,554
Nov 18, 20250.220.220.220.220.224.88%5,166
Nov 17, 20250.220.220.210.210.21-2.38%2,123
Nov 13, 20250.230.300.210.210.217.69%98,763
Nov 12, 20250.160.220.160.200.2014.71%19,776
Nov 11, 20250.170.170.170.170.17-2.86%7,016
Nov 10, 20250.180.180.180.180.186.06%2,769
Nov 7, 20250.170.170.170.170.17-5.71%19,278
Nov 6, 20250.180.180.170.180.18-2.78%7,239
Nov 5, 20250.190.190.180.180.18-41,002
Nov 4, 20250.230.230.170.180.18-20.00%137,857
Nov 3, 20250.230.230.230.230.23-4.26%891
Oct 31, 20250.240.240.240.240.24-2.08%6,800
Oct 30, 20250.250.250.240.240.24-6,017
Oct 28, 20250.250.250.240.240.24-4.00%6,564
Oct 27, 20250.250.250.250.250.2513.64%4,189
Oct 23, 20250.220.220.220.220.22-12.00%4,819
Oct 22, 20250.250.250.240.250.254.17%31,203
Oct 21, 20250.250.260.240.240.24-17,658
Oct 20, 20250.240.240.240.240.249.09%19,986
Oct 16, 20250.180.220.180.220.22-4,707
Oct 15, 20250.210.220.200.220.22-6.38%67,940
Oct 14, 20250.240.270.240.240.24-2.08%78,455
Oct 10, 20250.240.240.240.240.242.13%17,500
Oct 8, 20250.200.240.200.240.2417.50%40,648
Oct 7, 20250.220.220.200.200.20-6.98%51,927
Oct 6, 20250.210.240.200.220.22-164,288
Oct 3, 20250.210.220.200.220.222.38%14,808
Oct 2, 20250.200.210.200.210.212.44%22,473
Oct 1, 20250.220.220.200.210.21-10.87%57,516
Sep 30, 20250.220.230.220.230.2317.95%27,745
Sep 29, 20250.210.220.190.200.20-17.02%17,881
Sep 26, 20250.220.240.220.240.2414.63%26,366
Sep 25, 20250.210.210.210.210.21-2,681
Sep 24, 20250.220.220.210.210.21-2,501
Sep 23, 20250.220.240.200.210.21-14.58%119,489
Sep 22, 20250.250.250.240.240.24-26,775
Sep 19, 20250.240.250.240.240.24-4.00%10,115
Sep 18, 20250.260.260.250.250.25-13,382
Sep 17, 20250.240.260.240.250.25-1.96%36,719
Sep 16, 20250.220.260.220.260.26-19,376
Sep 15, 20250.240.260.240.260.2610.87%76,415
Sep 12, 20250.230.230.230.230.234.55%5,026
Sep 11, 20250.230.230.220.220.22-4.35%4,362
Sep 10, 20250.230.230.230.230.23-2.13%41,500
Sep 8, 20250.210.240.210.240.242.17%22,139
Sep 5, 20250.230.230.230.230.23-52,702
Sep 4, 20250.230.230.230.230.234.55%670
Sep 3, 20250.260.260.220.220.22-13.73%168,583
Sep 2, 20250.250.260.250.260.266.25%16,058
Aug 29, 20250.220.240.220.240.2411.63%21,332
Aug 28, 20250.230.230.220.220.22-6.52%70,000
Aug 27, 20250.190.230.190.230.23-118,109
Aug 26, 20250.200.230.200.230.23-76,489
Aug 25, 20250.200.230.200.230.234.55%109,256
Aug 22, 20250.200.220.200.220.224.76%3,907
Aug 21, 20250.220.220.190.210.21-8.70%51,638
Aug 20, 20250.200.230.200.230.2315.00%84,414
Aug 19, 20250.200.210.200.200.20-2.44%12,228
Aug 18, 20250.200.210.200.210.212.50%2,614
Aug 15, 20250.190.210.180.200.2011.11%54,278
Aug 14, 20250.190.190.180.180.182.86%18,003
Aug 13, 20250.200.200.180.180.18-10.26%66,090
Aug 12, 20250.200.200.200.200.202.63%5,539
Aug 11, 20250.170.200.170.190.195.56%48,154
Aug 8, 20250.180.190.180.180.18-5.26%4,248
Aug 6, 20250.190.200.190.190.19-11,366
Aug 5, 20250.190.200.190.190.195.56%66,990
Aug 1, 20250.180.190.180.180.18-8,896
Jul 31, 20250.180.190.180.180.18-2.70%78,260
Jul 30, 20250.190.190.180.190.192.78%184,000
Jul 29, 20250.240.240.180.180.18-23.40%289,520
Jul 28, 20250.250.250.230.240.2417.50%36,535
Jul 25, 20250.180.250.180.200.2014.29%136,511
Jul 24, 20250.190.190.180.180.18-7.89%266,337
Jul 23, 20250.220.220.180.190.19-14.61%393,965
Jul 22, 20250.250.260.210.220.22-7.29%124,484
Jul 21, 20250.150.250.150.240.2484.62%365,506
Jul 18, 20250.120.130.120.130.1318.18%26,370
Jul 17, 20250.110.110.110.110.11-8.33%7,501
Jul 16, 20250.120.120.120.120.12-7.69%89,970
Jul 14, 20250.120.130.120.130.1313.04%5,528
Jul 11, 20250.120.120.120.120.12-4.17%3,188
Jul 10, 20250.120.120.120.120.1214.29%10,054
Jul 9, 20250.110.110.110.110.11-12.50%12,611
Jul 8, 20250.120.120.120.120.12-33,157
Jul 7, 20250.120.120.120.120.12-7.69%3,083
Jul 4, 20250.130.130.130.130.134.00%21,065
Jul 3, 20250.120.130.120.130.134.17%27,082
Jul 2, 20250.120.120.120.120.12-1,170
Jun 30, 20250.110.130.100.120.1220.00%44,365