Skip to main content
Nickel 28 Capital Corp. (TSXV:NKL)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
+0.020 (2.90%)
At close: Dec 5, 2025

Nickel 28 Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.800.810.800.800.80-60,825
Oct 7, 20250.800.800.800.800.80-9,157
Oct 6, 20250.770.800.770.800.806.67%116,192
Oct 3, 20250.750.750.750.750.75-2,054
Oct 2, 20250.700.750.700.750.755.63%31,800
Oct 1, 20250.710.720.710.710.71-17,180
Sep 30, 20250.730.730.710.710.71-2.74%54,942
Sep 29, 20250.750.780.730.730.73-3.95%43,763
Sep 26, 20250.760.760.760.760.76-2,000
Sep 25, 20250.730.760.730.760.764.11%41,049
Sep 24, 20250.660.730.660.730.737.35%183,734
Sep 23, 20250.680.690.680.680.681.49%17,967
Sep 22, 20250.670.670.650.670.67-2.90%112,300
Sep 19, 20250.690.700.690.690.69-1.43%35,587
Sep 18, 20250.700.700.700.700.701.45%500
Sep 17, 20250.680.690.680.690.691.47%52,570
Sep 16, 20250.690.690.660.680.68-5.56%149,654
Sep 15, 20250.690.720.690.720.721.41%15,150
Sep 12, 20250.690.710.690.710.71-11,290
Sep 11, 20250.690.710.690.710.712.90%85,500
Sep 10, 20250.690.690.690.690.69-1,063
Sep 9, 20250.680.690.680.690.69-5,800
Sep 8, 20250.680.690.680.690.69-1.43%18,652
Sep 5, 20250.690.700.680.700.701.45%22,002
Sep 4, 20250.710.710.690.690.69-1.43%85,930
Sep 3, 20250.720.720.690.700.70-52,100
Sep 2, 20250.700.710.700.700.701.45%86,101
Aug 29, 20250.700.700.690.690.69-4.17%7,500
Aug 28, 20250.710.720.710.720.72-1.37%22,077
Aug 27, 20250.710.730.710.730.735.80%58,100
Aug 26, 20250.690.690.690.690.69-500
Aug 25, 20250.700.700.690.690.69-4.17%7,416
Aug 22, 20250.700.720.700.720.721.41%35,100
Aug 21, 20250.680.710.680.710.714.41%12,776
Aug 20, 20250.690.690.680.680.68-2.86%5,800
Aug 19, 20250.710.710.700.700.70-1.41%14,432
Aug 18, 20250.730.730.710.710.71-1.39%9,393
Aug 15, 20250.720.720.720.720.72-1.37%500
Aug 13, 20250.710.730.710.730.73-10,000
Aug 12, 20250.700.730.700.730.734.29%5,509
Aug 11, 20250.700.700.700.700.70-2,011
Aug 8, 20250.690.700.690.700.70-1.41%36,002
Aug 7, 20250.710.710.710.710.711.43%11,830
Aug 6, 20250.770.770.700.700.70-6.67%1,115
Aug 5, 20250.750.750.750.750.75-5,505
Aug 1, 20250.780.790.740.750.75-5.06%15,535
Jul 31, 20250.770.790.770.790.791.28%2,500
Jul 30, 20250.780.780.780.780.781.30%7,300
Jul 29, 20250.720.770.720.770.774.05%20,700
Jul 28, 20250.720.740.710.740.74-2.63%23,160
Jul 25, 20250.760.760.760.760.761.33%500
Jul 24, 20250.750.750.750.750.75-2.60%1,000
Jul 23, 20250.780.780.770.770.77-19,000
Jul 21, 20250.790.790.770.770.77-3.75%7,025
Jul 16, 20250.800.800.800.800.806.67%3,700
Jul 15, 20250.750.750.750.750.75-5.06%3,000
Jul 14, 20250.780.790.740.790.79-2.47%8,000
Jul 11, 20250.810.810.790.810.811.25%33,516
Jul 10, 20250.750.800.750.800.805.26%16,380
Jul 8, 20250.720.760.670.760.764.11%19,500
Jul 7, 20250.680.740.680.730.73-1.35%13,200