Skip to main content
Nickel 28 Capital Corp. (TSXV:NKL)
Canada flag Canada · Delayed Price · Currency is CAD
1.170
-0.090 (-7.14%)
Apr 28, 2026, 3:26 PM EST

Nickel 28 Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.261.261.111.171.17-7.14%104,341
Apr 27, 20261.241.271.241.261.261.61%73,800
Apr 24, 20261.211.251.211.241.242.48%8,791
Apr 23, 20261.211.231.201.211.21-32,570
Apr 22, 20261.231.231.211.211.21-0.82%3,294
Apr 21, 20261.251.251.201.221.22-3.94%17,695
Apr 20, 20261.221.271.171.271.274.10%86,104
Apr 17, 20261.201.221.201.221.22-32,784
Apr 16, 20261.191.231.171.221.226.09%166,555
Apr 15, 20261.131.151.101.151.155.50%191,477
Apr 14, 20261.101.121.071.091.091.87%37,115
Apr 13, 20261.061.091.061.071.070.94%16,016
Apr 10, 20261.081.081.061.061.06-1.85%16,450
Apr 9, 20261.071.081.061.081.080.93%44,903
Apr 8, 20261.071.101.071.071.07-1.83%42,047
Apr 7, 20261.091.091.091.091.090.93%3,095
Apr 6, 20261.091.091.081.081.08-0.92%3,626
Apr 2, 20261.091.091.091.091.09-0.91%7,125
Apr 1, 20261.111.111.081.101.10-1.79%55,477
Mar 31, 20261.121.121.081.121.12-1.75%4,013
Mar 30, 20261.071.191.071.141.149.62%111,389
Mar 27, 20261.041.041.041.041.04-5,748
Mar 26, 20261.051.051.041.041.04-0.95%8,098
Mar 25, 20261.021.051.021.051.05-12,300
Mar 24, 20261.031.061.021.051.051.94%26,265
Mar 23, 20261.061.060.991.031.03-1.90%157,987
Mar 20, 20261.051.061.031.051.05-0.94%98,700
Mar 19, 20261.051.061.041.061.06-1.85%28,050
Mar 18, 20261.101.101.041.081.08-35,742
Mar 17, 20261.071.081.041.081.080.93%61,528
Mar 16, 20261.041.071.041.071.072.88%8,200
Mar 13, 20261.081.081.041.041.04-3.70%330,688
Mar 12, 20261.101.111.071.081.08-1.82%80,050
Mar 11, 20261.041.121.041.101.105.77%157,736
Mar 10, 20261.061.071.041.041.04-1.89%76,600
Mar 9, 20261.061.071.041.061.06-0.93%15,971
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