EV Nickel Inc. (TSXV:EVNI)
Canada
· Delayed Price · Currency is CAD 0.210
-0.020 (-8.70%)
Mar 9, 2026, 10:03 AM EST
EV Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 880 |
| Mar 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 12,647 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 66,500 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -6.67% | 35,500 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 700 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 41,025 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,123 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 629 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 66,130 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 7,955 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 9,179 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 7,050 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,500 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 44,050 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 2,025 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 4,061 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 3,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 17,478 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 11,145 |
| Jan 30, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 61,500 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 15,500 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 62,137 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 22,825 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 6,590 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 35,010 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | - | 41,326 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 4,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 5,012 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,002 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 6,400 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 126,000 |
| Jan 13, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 6.25% | 382,100 |
| Jan 12, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 244,670 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | - | 998,633 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 34,905 |
| Jan 7, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.04% | 531,790 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 18,112 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 491,507 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 9,000 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 36,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 64,000 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 33,493 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 80,849 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 40,846 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 4,110 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 8,680 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 4,500 |
| Dec 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 24,019 |
| Dec 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 20,554 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 19,500 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 500 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 73,450 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,500 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 20,500 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -8.51% | 114,300 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 133,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -17.86% | 358,673 |
| Nov 26, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 464,433 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 39,613 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 20,500 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,000 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,564 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 84,000 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 112,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 72,000 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 1,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 44,274 |
| Nov 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 23.08% | 18,400 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 162,500 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 88,100 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 41,500 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 37,500 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -8.33% | 94,000 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,500 |
| Oct 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 4,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 7,821 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 15,079 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,500 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,623 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 39,000 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,821 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,500 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 32,069 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,085 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,000 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,000 |
| Sep 29, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 337,500 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 86,000 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 57,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 27,500 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 31,000 |
| Sep 22, 2025 | 0.31 | 0.32 | 0.25 | 0.30 | 0.30 | - | 234,355 |
| Sep 19, 2025 | 0.20 | 0.32 | 0.20 | 0.30 | 0.30 | 53.85% | 954,047 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 62,012 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,000 |