Skip to main content
EV Nickel Inc. (TSXV:EVNI)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
-0.015 (-6.98%)
At close: Dec 5, 2025

EV Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.220.220.210.21--2.33%58,450
Dec 4, 20250.220.220.220.220.22-2.27%1,500
Dec 3, 20250.220.220.220.220.222.33%20,500
Dec 2, 20250.220.220.210.220.22-8.51%114,300
Nov 28, 20250.230.240.220.240.242.17%133,000
Nov 27, 20250.250.250.200.230.23-17.86%358,673
Nov 26, 20250.240.280.240.280.2816.67%464,433
Nov 24, 20250.230.240.230.240.244.35%39,613
Nov 21, 20250.230.230.230.230.232.22%20,500
Nov 19, 20250.230.230.230.230.232.27%1,000
Nov 18, 20250.220.220.220.220.224.76%1,564
Nov 13, 20250.210.210.210.210.21-6.67%84,000
Nov 12, 20250.230.230.230.230.23-112,000
Nov 11, 20250.230.230.230.230.237.14%72,000
Nov 10, 20250.210.210.210.210.21-8.70%1,000
Nov 6, 20250.230.230.230.230.23-1,000
Nov 4, 20250.250.250.230.230.23-4.17%44,274
Nov 3, 20250.220.240.220.240.2423.08%18,400
Oct 31, 20250.190.200.190.200.20-4.88%162,500
Oct 29, 20250.210.210.200.210.21-2.38%88,100
Oct 27, 20250.220.220.210.210.21-4.55%41,500
Oct 24, 20250.220.220.220.220.22-1,000
Oct 23, 20250.230.230.220.220.22-37,500
Oct 22, 20250.230.230.200.220.22-8.33%94,000
Oct 21, 20250.250.250.240.240.24-4.00%1,500
Oct 20, 20250.230.250.230.250.252.04%4,000
Oct 17, 20250.250.250.250.250.252.08%2,000
Oct 16, 20250.250.250.240.240.246.67%7,821
Oct 15, 20250.250.250.230.230.23-10.00%15,079
Oct 14, 20250.250.250.250.250.25-35,500
Oct 10, 20250.250.250.250.250.252.04%4,623
Oct 9, 20250.240.250.240.250.25-39,000
Oct 8, 20250.250.250.250.250.25-4,821
Oct 7, 20250.250.250.250.250.25-2.00%13,500
Oct 6, 20250.250.250.250.250.252.04%32,069
Oct 3, 20250.250.250.250.250.25-17,000
Oct 2, 20250.250.250.250.250.25-7,085
Oct 1, 20250.250.250.250.250.25-34,000
Sep 30, 20250.250.250.250.250.25-2.00%11,000
Sep 29, 20250.250.290.250.250.25-7.41%337,500
Sep 26, 20250.270.270.250.270.27-86,000
Sep 25, 20250.270.280.270.270.27-3.57%57,000
Sep 24, 20250.280.280.280.280.28-27,500
Sep 23, 20250.290.290.280.280.28-6.67%31,000
Sep 22, 20250.310.320.250.300.30-234,355
Sep 19, 20250.200.320.200.300.3053.85%954,047
Sep 18, 20250.190.200.190.200.208.33%62,012
Sep 17, 20250.180.180.180.180.18-12,000
Sep 15, 20250.190.190.180.180.18-67,501
Sep 12, 20250.180.180.180.180.18-1,500
Sep 11, 20250.180.180.180.180.18-23,500
Sep 10, 20250.200.200.180.180.18-5.26%4,000
Sep 8, 20250.210.210.190.190.19-5.00%20,085
Sep 4, 20250.200.200.200.200.208.11%3,565
Sep 3, 20250.200.200.190.190.19-9,525
Aug 29, 20250.180.190.180.190.19-7.50%26,500
Aug 27, 20250.200.200.200.200.20-2.44%1,000
Aug 25, 20250.180.210.180.210.21-16,500
Aug 14, 20250.220.220.210.210.21-2.38%30,050
Aug 13, 20250.200.210.200.210.2116.67%9,500
Aug 12, 20250.180.180.180.180.18-2.70%4,020
Aug 7, 20250.180.190.180.190.19-37,500
Aug 6, 20250.190.190.180.190.1927.59%84,500
Jul 28, 20250.160.180.150.150.15-19.44%65,000
Jul 25, 20250.190.190.180.180.18-5.26%13,500
Jul 24, 20250.190.190.190.190.195.56%2,500
Jul 21, 20250.180.180.180.180.18-4,500
Jul 17, 20250.180.180.180.180.18-2.70%5,000
Jul 16, 20250.190.190.190.190.19-7.50%5,000
Jul 15, 20250.200.200.200.200.20-6,000
Jul 14, 20250.200.200.200.200.208.11%500
Jul 11, 20250.190.190.190.190.192.78%11,970
Jun 30, 20250.170.200.170.180.18-35,500
Jun 27, 20250.180.180.180.180.18-500
Jun 26, 20250.180.200.180.180.18-7.69%42,000
Jun 25, 20250.180.200.180.200.208.33%29,500
Jun 24, 20250.180.180.180.180.18-500
Jun 23, 20250.190.200.180.180.18-53,505
Jun 20, 20250.190.190.180.180.18-10.00%42,500
Jun 19, 20250.200.210.200.200.20-11.11%51,000
Jun 18, 20250.230.230.230.230.23-2.17%10,000
Jun 17, 20250.230.230.230.230.23-4.17%9,500
Jun 12, 20250.240.240.240.240.24-2.04%30,000
Jun 11, 20250.250.250.250.250.25-1,500
Jun 10, 20250.250.250.250.250.252.08%27,000
Jun 9, 20250.270.270.240.240.24-104,500
Jun 5, 20250.240.240.240.240.24-2,500