Skip to main content
Nickel 28 Capital Corp. (TSXV:NKL)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
-0.020 (-1.87%)
Mar 9, 2026, 3:59 PM EST

Nickel 28 Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.051.081.041.071.070.94%154,387
Mar 5, 20261.041.061.031.061.061.92%106,055
Mar 4, 20261.061.061.031.041.04-0.95%112,388
Mar 3, 20261.081.081.011.051.05-4.55%93,713
Mar 2, 20261.081.111.081.101.100.92%29,155
Feb 27, 20261.121.121.081.091.09-2.68%43,592
Feb 26, 20261.171.171.111.121.12-3.45%28,355
Feb 25, 20261.121.161.111.161.163.57%47,220
Feb 24, 20261.121.121.111.121.120.90%73,334
Feb 23, 20261.111.141.111.111.11-0.89%75,759
Feb 20, 20261.121.131.071.121.12-2.61%19,878
Feb 19, 20261.151.151.121.151.152.68%40,843
Feb 18, 20261.131.131.111.121.121.82%11,459
Feb 17, 20261.181.181.081.101.10-2.65%6,691
Feb 13, 20261.101.131.061.131.131.80%37,588
Feb 12, 20261.151.151.091.111.11-6.72%31,387
Feb 11, 20261.111.191.081.191.1911.21%113,185
Feb 10, 20261.111.111.071.071.07-0.93%2,131
Feb 9, 20261.071.091.061.081.085.88%131,002
Feb 6, 20261.021.021.011.021.02-24,126
Feb 5, 20261.041.051.021.021.02-1.92%8,029
Feb 4, 20261.051.051.011.041.042.97%11,367
Feb 3, 20261.011.041.011.011.01-0.98%88,992
Feb 2, 20261.031.040.981.021.022.00%101,705
Jan 30, 20261.061.070.991.001.00-7.41%256,171
Jan 29, 20261.061.121.021.081.082.86%118,634
Jan 28, 20261.051.071.031.051.050.96%136,612
Jan 27, 20261.041.071.041.041.04-0.95%26,490
Jan 26, 20261.111.151.021.051.05-4.55%110,329
Jan 23, 20261.101.111.071.101.102.80%64,074
Jan 22, 20261.061.071.031.071.072.88%39,685
Jan 21, 20261.021.061.021.041.041.96%36,016
Jan 20, 20261.051.051.021.021.02-0.97%77,734
Jan 19, 20261.041.041.011.031.03-0.96%3,122
Jan 16, 20261.011.041.001.041.04-38,679
Jan 15, 20261.051.061.011.041.041.96%91,272
Jan 14, 20261.021.061.021.021.026.25%140,689
Jan 13, 20261.061.060.960.960.96-7.69%29,758
Jan 12, 20261.081.081.021.041.04-3.70%159,117
Jan 9, 20261.051.091.021.081.083.85%203,760
Jan 8, 20261.061.071.011.041.04-0.95%148,019
Jan 7, 20260.981.070.951.051.0512.30%296,303
Jan 6, 20260.860.960.860.940.9410.00%368,882
Jan 5, 20260.830.850.830.850.852.41%94,447
Jan 2, 20260.820.830.820.830.832.47%48,650
Dec 31, 20250.830.830.810.810.81-19,500
Dec 30, 20250.770.830.770.810.811.25%39,989
Dec 29, 20250.770.800.770.800.803.90%85,895
Dec 24, 20250.770.770.770.770.771.32%25,500
Dec 23, 20250.750.760.740.760.762.70%151,030
Dec 22, 20250.740.740.720.740.742.78%142,950
Dec 19, 20250.710.720.700.720.722.86%71,000
Dec 18, 20250.700.700.700.700.70-3,175
Dec 17, 20250.700.700.700.700.70-26,501
Dec 16, 20250.710.710.700.700.70-1.41%31,500
Dec 15, 20250.710.710.710.710.71-1.39%8,130
Dec 12, 20250.720.720.690.720.72-1.37%102,227
Dec 11, 20250.730.750.730.730.73-2.67%47,741
Dec 10, 20250.740.750.740.750.751.35%3,500
Dec 9, 20250.730.740.710.740.74-21,200
Dec 8, 20250.700.740.700.740.744.23%5,259
Dec 5, 20250.700.710.700.710.712.90%31,048
Dec 4, 20250.690.690.690.690.69-1.43%1,317
Dec 3, 20250.730.730.700.700.70-1.41%197,500
Dec 1, 20250.700.710.700.710.71-18,307
Nov 28, 20250.710.710.710.710.711.43%8,000
Nov 27, 20250.700.700.700.700.70-8,565
Nov 26, 20250.710.710.700.700.70-2.78%17,601
Nov 25, 20250.730.730.700.720.72-1.37%164,972
Nov 24, 20250.730.730.720.730.734.29%7,222
Nov 21, 20250.710.720.700.700.70-1.41%48,800
Nov 20, 20250.750.750.710.710.71-5.33%37,004
Nov 19, 20250.730.750.730.750.755.63%1,500
Nov 18, 20250.710.710.700.710.71-1.39%29,501
Nov 17, 20250.730.730.720.720.72-2.70%23,564
Nov 14, 20250.750.750.730.740.74-1.33%49,700
Nov 13, 20250.730.750.730.750.751.35%2,700
Nov 12, 20250.750.750.740.740.74-13,150
Nov 11, 20250.730.750.730.740.74-1.33%7,000
Nov 10, 20250.750.750.730.750.75-9,500
Nov 7, 20250.730.750.730.750.752.74%6,500
Nov 6, 20250.750.750.730.730.73-1.35%3,200
Nov 5, 20250.700.740.700.740.744.23%4,720
Nov 4, 20250.710.710.710.710.71-505
Nov 3, 20250.720.720.680.710.71-2.74%49,518
Oct 31, 20250.740.750.720.730.73-2.67%33,825
Oct 30, 20250.750.750.750.750.75-1.32%33,000
Oct 29, 20250.730.760.730.760.762.70%29,440
Oct 28, 20250.720.740.720.740.742.78%12,000
Oct 27, 20250.670.730.670.720.721.41%7,000
Oct 24, 20250.710.710.710.710.71-2.74%2,000
Oct 23, 20250.740.740.700.730.73-1.35%21,400
Oct 22, 20250.750.750.690.740.74-2.63%52,800
Oct 20, 20250.770.770.730.760.76-1.30%38,527
Oct 17, 20250.750.780.750.770.772.67%11,000
Oct 16, 20250.780.800.750.750.75-6.25%85,425
Oct 15, 20250.800.810.760.800.80-1.23%60,200
Oct 14, 20250.820.820.810.810.81-162,731
Oct 10, 20250.810.810.790.810.81-1.22%69,300
Oct 9, 20250.820.820.800.820.822.50%8,800