Nickel Creek Platinum Corp. (TSXV:NCP)
Canada
· Delayed Price · Currency is CAD 2.600
-0.050 (-1.89%)
At close: Apr 28, 2026
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -1.89% | 2,901 |
| Apr 27, 2026 | 2.57 | 2.69 | 2.53 | 2.65 | 2.65 | 1.92% | 4,184 |
| Apr 24, 2026 | 2.36 | 2.60 | 2.36 | 2.60 | 2.60 | 10.17% | 500 |
| Apr 23, 2026 | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -8.88% | 4,863 |
| Apr 21, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -9.12% | 1,300 |
| Apr 20, 2026 | 2.77 | 2.90 | 2.73 | 2.85 | 2.85 | 2.15% | 5,407 |
| Apr 17, 2026 | 2.70 | 2.81 | 2.70 | 2.79 | 2.79 | 3.33% | 2,200 |
| Apr 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 14.41% | 200 |
| Apr 15, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -9.23% | 277 |
| Apr 14, 2026 | 2.52 | 2.65 | 2.52 | 2.60 | 2.60 | 9.24% | 4,458 |
| Apr 13, 2026 | 2.36 | 2.38 | 2.10 | 2.38 | 2.38 | -9.16% | 4,093 |
| Apr 9, 2026 | 2.57 | 2.62 | 2.53 | 2.62 | 2.62 | - | 400 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.62 | 2.62 | 2.62 | 3.56% | 1,230 |
| Apr 7, 2026 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | 0.40% | 2,372 |
| Apr 6, 2026 | 2.50 | 2.53 | 2.20 | 2.52 | 2.52 | 0.40% | 6,521 |
| Apr 2, 2026 | 2.99 | 4.17 | 2.51 | 2.51 | 2.51 | -20.82% | 45,568 |
| Apr 1, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 8.56% | 2,180 |
| Mar 31, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -10.15% | 1,323 |
| Mar 27, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -0.31% | 2,444 |
| Mar 26, 2026 | 3.99 | 3.99 | 3.26 | 3.26 | 3.26 | -10.19% | 6,875 |
| Mar 25, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | -11.46% | 1,434 |
| Mar 24, 2026 | 4.33 | 4.33 | 3.95 | 4.10 | 4.10 | 3.80% | 3,771 |
| Mar 23, 2026 | 2.99 | 3.95 | 2.91 | 3.95 | 3.95 | 32.11% | 23,989 |
| Mar 20, 2026 | 2.32 | 3.30 | 2.32 | 2.99 | 2.99 | 19.60% | 13,394 |
| Mar 19, 2026 | 2.95 | 3.82 | 2.50 | 2.50 | 2.50 | -16.67% | 8,603 |
| Mar 18, 2026 | 3.39 | 3.39 | 2.65 | 3.00 | 3.00 | -23.47% | 27,531 |
| Mar 17, 2026 | 3.60 | 3.92 | 3.50 | 3.92 | 3.92 | 7.40% | 3,420 |
| Mar 16, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.39% | 1,145 |
| Mar 13, 2026 | 4.10 | 4.19 | 3.60 | 3.60 | 3.60 | -16.08% | 10,598 |
| Mar 12, 2026 | 3.96 | 4.29 | 3.96 | 4.29 | 4.29 | 7.25% | 386 |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 900 |
| Mar 10, 2026 | 4.13 | 4.14 | 3.97 | 3.97 | 3.97 | -6.37% | 6,353 |
| Mar 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 208 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | -2.81% | 1,117 |
| Mar 5, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | -3.34% | 669 |
| Mar 4, 2026 | 4.63 | 4.83 | 4.63 | 4.79 | 4.79 | 4.13% | 5,012 |
| Mar 3, 2026 | 4.12 | 5.20 | 4.12 | 4.60 | 4.60 | -1.08% | 3,009 |
| Mar 2, 2026 | 4.50 | 4.65 | 4.40 | 4.65 | 4.65 | 8.14% | 4,631 |
| Feb 27, 2026 | 4.30 | 4.31 | 4.15 | 4.30 | 4.30 | 1.18% | 2,289 |
| Feb 26, 2026 | 4.09 | 4.25 | 4.02 | 4.25 | 4.25 | 4.17% | 4,535 |
| Feb 25, 2026 | 4.15 | 4.15 | 3.95 | 4.08 | 4.08 | 0.74% | 4,294 |
| Feb 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 176 |
| Feb 23, 2026 | 3.96 | 4.10 | 3.95 | 4.00 | 4.00 | -3.61% | 3,051 |
| Feb 20, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 1.47% | 506 |
| Feb 19, 2026 | 4.08 | 4.09 | 4.03 | 4.09 | 4.09 | - | 5,455 |
| Feb 18, 2026 | 3.97 | 4.10 | 3.97 | 4.09 | 4.09 | 2.51% | 2,338 |
| Feb 17, 2026 | 4.30 | 4.36 | 3.93 | 3.99 | 3.99 | -6.56% | 10,297 |
| Feb 13, 2026 | 4.18 | 4.27 | 4.18 | 4.27 | 4.27 | 2.40% | 1,098 |
| Feb 12, 2026 | 4.93 | 4.93 | 4.17 | 4.17 | 4.17 | -15.76% | 4,144 |
| Feb 11, 2026 | 4.16 | 4.95 | 4.06 | 4.95 | 4.95 | 10.49% | 7,716 |
| Feb 9, 2026 | 4.10 | 4.48 | 4.10 | 4.48 | 4.48 | 9.00% | 3,712 |
| Feb 6, 2026 | 4.33 | 4.62 | 4.00 | 4.11 | 4.11 | - | 4,006 |
| Feb 5, 2026 | 4.87 | 4.87 | 4.11 | 4.11 | 4.11 | -18.61% | 13,708 |
| Feb 4, 2026 | 5.55 | 5.55 | 4.87 | 5.05 | 5.05 | -8.18% | 2,988 |
| Feb 3, 2026 | 5.51 | 5.51 | 4.86 | 5.50 | 5.50 | 17.77% | 6,707 |
| Feb 2, 2026 | 4.41 | 4.77 | 4.41 | 4.67 | 4.67 | -5.66% | 3,569 |
| Jan 30, 2026 | 5.72 | 5.72 | 4.81 | 4.95 | 4.95 | -13.46% | 15,078 |
| Jan 29, 2026 | 5.81 | 5.81 | 5.49 | 5.72 | 5.72 | 2.51% | 10,232 |
| Jan 28, 2026 | 5.24 | 5.75 | 4.69 | 5.58 | 5.58 | 10.93% | 12,803 |
| Jan 27, 2026 | 5.20 | 5.20 | 4.55 | 5.03 | 5.03 | -4.19% | 14,670 |
| Jan 26, 2026 | 6.22 | 6.22 | 5.22 | 5.25 | 5.25 | -12.35% | 11,879 |
| Jan 23, 2026 | 5.64 | 6.00 | 5.63 | 5.99 | 5.99 | 14.10% | 12,923 |
| Jan 22, 2026 | 5.15 | 5.44 | 5.15 | 5.25 | 5.25 | 2.74% | 3,145 |
| Jan 21, 2026 | 5.23 | 5.28 | 4.89 | 5.11 | 5.11 | 0.99% | 5,215 |
| Jan 20, 2026 | 5.62 | 5.62 | 5.06 | 5.06 | 5.06 | -9.96% | 10,749 |
| Jan 19, 2026 | 6.49 | 6.49 | 5.50 | 5.62 | 5.62 | 2.18% | 9,293 |
| Jan 16, 2026 | 5.94 | 5.94 | 4.86 | 5.50 | 5.50 | -1.79% | 9,877 |
| Jan 15, 2026 | 5.69 | 5.99 | 5.50 | 5.60 | 5.60 | 2.00% | 11,088 |
| Jan 14, 2026 | 4.77 | 7.00 | 4.77 | 5.49 | 5.49 | 18.32% | 20,820 |
| Jan 13, 2026 | 4.23 | 4.77 | 4.23 | 4.64 | 4.64 | 12.90% | 14,198 |
| Jan 12, 2026 | 4.10 | 4.20 | 4.10 | 4.11 | 4.11 | 0.49% | 12,928 |
| Jan 9, 2026 | 3.71 | 4.10 | 3.71 | 4.09 | 4.09 | 4.87% | 4,880 |
| Jan 8, 2026 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | -6.02% | 3,538 |
| Jan 7, 2026 | 4.19 | 4.19 | 4.00 | 4.15 | 4.15 | 9.50% | 12,616 |
| Jan 6, 2026 | 4.05 | 4.26 | 3.48 | 3.79 | 3.79 | -5.25% | 17,579 |
| Jan 5, 2026 | 3.79 | 4.00 | 3.55 | 4.00 | 4.00 | 5.82% | 5,265 |
| Jan 2, 2026 | 3.69 | 3.80 | 3.69 | 3.78 | 3.78 | 6.48% | 4,963 |
| Dec 31, 2025 | 3.84 | 3.95 | 3.41 | 3.55 | 3.55 | -2.74% | 6,591 |
| Dec 30, 2025 | 3.50 | 3.95 | 3.50 | 3.65 | 3.65 | 7.99% | 15,911 |
| Dec 29, 2025 | 2.80 | 3.38 | 2.79 | 3.38 | 3.38 | 18.60% | 22,987 |
| Dec 24, 2025 | 2.76 | 2.86 | 2.70 | 2.85 | 2.85 | 9.62% | 7,372 |
| Dec 23, 2025 | 2.59 | 2.64 | 2.35 | 2.60 | 2.60 | 1.96% | 10,270 |
| Dec 22, 2025 | 2.68 | 2.68 | 2.55 | 2.55 | 2.55 | -1.92% | 3,930 |
| Dec 19, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 15.04% | 2,503 |
| Dec 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -11.02% | 223 |
| Dec 17, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -2.31% | 304 |
| Dec 16, 2025 | 2.49 | 2.60 | 2.49 | 2.60 | 2.60 | - | 2,421 |
| Dec 15, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 3.17% | 2,146 |
| Dec 12, 2025 | 2.49 | 2.53 | 2.26 | 2.52 | 2.52 | 9.57% | 5,100 |
| Dec 11, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 2.68% | 7,955 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.16 | 2.24 | 2.24 | -11.81% | 7,801 |
| Dec 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 704 |
| Dec 8, 2025 | 2.67 | 2.67 | 2.50 | 2.54 | 2.54 | -0.39% | 910 |
| Dec 5, 2025 | 2.50 | 2.55 | 2.48 | 2.55 | 2.55 | 2.00% | 4,601 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,421 |
| Dec 3, 2025 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 13.64% | 1,540 |
| Dec 2, 2025 | 2.07 | 2.20 | 2.04 | 2.20 | 2.20 | 4.27% | 6,178 |
| Dec 1, 2025 | 2.21 | 2.21 | 2.04 | 2.11 | 2.11 | -1.86% | 6,097 |
| Nov 28, 2025 | 2.15 | 2.20 | 2.04 | 2.15 | 2.15 | - | 1,601 |
| Nov 27, 2025 | 2.19 | 2.19 | 2.00 | 2.15 | 2.15 | -2.27% | 680 |