Skip to main content
SPC Nickel Corp. (TSXV:SPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Mar 9, 2026, 3:45 PM EST

SPC Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.070.070.07-289,220
Mar 5, 20260.070.070.070.070.07-3,000
Mar 4, 20260.070.070.070.070.07-7.14%406,071
Mar 3, 20260.070.070.070.070.07-32,186
Mar 2, 20260.070.080.070.070.07-12.50%161,838
Feb 27, 20260.080.080.070.080.08-206,965
Feb 26, 20260.080.080.080.080.08-26,386
Feb 25, 20260.080.080.080.080.0814.29%259,258
Feb 24, 20260.080.080.070.070.07-6.67%14,701
Feb 23, 20260.070.080.070.080.087.14%187,407
Feb 20, 20260.070.070.070.070.077.69%357,254
Feb 19, 20260.070.070.060.070.07-7.14%727,191
Feb 18, 20260.070.070.070.070.07-387,482
Feb 17, 20260.070.070.070.070.07-6.67%85,551
Feb 13, 20260.080.080.080.080.08-110,938
Feb 12, 20260.080.080.080.080.08-6.25%92,130
Feb 11, 20260.090.090.080.080.08-11.11%510,700
Feb 10, 20260.090.090.090.090.09-3,873
Feb 9, 20260.080.090.080.090.0912.50%69,796
Feb 6, 20260.080.080.080.080.086.67%25,042
Feb 5, 20260.080.080.080.080.08-6.25%113,100
Feb 4, 20260.090.090.080.080.08-11.11%338,857
Feb 3, 20260.080.090.080.090.095.88%163,004
Feb 2, 20260.080.090.080.090.09-5.56%256,448
Jan 30, 20260.100.100.090.090.09-5.26%149,592
Jan 29, 20260.100.100.090.100.10-245,343
Jan 28, 20260.100.100.100.100.105.56%47,834
Jan 27, 20260.100.100.090.090.09-83,639
Jan 26, 20260.090.100.090.090.0912.50%582,698
Jan 23, 20260.080.080.080.080.08-425,032
Jan 22, 20260.090.090.080.080.08-149,439
Jan 21, 20260.090.090.080.080.08-11.11%204,619
Jan 20, 20260.090.090.080.090.09-1,043,984
Jan 19, 20260.100.100.090.090.09-5.26%141,725
Jan 16, 20260.100.100.090.100.10-5.00%265,571
Jan 15, 20260.100.100.100.100.10-61,739
Jan 14, 20260.100.110.100.100.10-287,181
Jan 13, 20260.100.100.100.100.105.26%371,066
Jan 12, 20260.090.100.090.100.105.56%66,878
Jan 9, 20260.100.100.090.090.09-126,021
Jan 8, 20260.090.090.090.090.09-278,822
Jan 7, 20260.090.090.090.090.09-174,299
Jan 6, 20260.090.090.090.090.095.88%533,133
Jan 5, 20260.090.090.080.090.0913.33%412,206
Jan 2, 20260.090.090.080.080.08-11.76%61,303
Dec 31, 20250.080.090.080.090.096.25%132,058
Dec 30, 20250.080.080.080.080.08-238,470
Dec 29, 20250.080.080.080.080.08-89,700
Dec 24, 20250.080.080.080.080.08-9,295
Dec 23, 20250.080.080.080.080.08-5,551
Dec 22, 20250.070.090.070.080.0814.29%858,149
Dec 19, 20250.070.070.070.070.077.69%16,866
Dec 18, 20250.070.070.070.070.07-153,873
Dec 17, 20250.070.070.060.070.07-7.14%653,385
Dec 16, 20250.070.070.070.070.07-6.67%112,304
Dec 15, 20250.080.080.070.080.087.14%27,512
Dec 12, 20250.080.080.070.070.07-12.50%50,216
Dec 11, 20250.080.080.080.080.086.67%135,574
Dec 10, 20250.080.080.080.080.08-6.25%15,708
Dec 8, 20250.070.080.070.080.086.67%527,260
Dec 5, 20250.080.080.070.080.087.14%233,067
Dec 4, 20250.070.070.070.070.07-77,250
Dec 3, 20250.070.070.070.070.07-6.67%90,632
Dec 2, 20250.080.080.080.080.08-6.25%125,401
Dec 1, 20250.070.090.070.080.0814.29%1,390,064
Nov 28, 20250.070.080.070.070.077.69%254,000
Nov 27, 20250.070.070.070.070.07-21,107
Nov 26, 20250.080.080.070.070.07-13.33%558,874
Nov 25, 20250.070.080.070.080.0815.38%2,616,226
Nov 24, 20250.050.070.050.070.0785.71%3,749,943
Nov 20, 20250.040.040.040.040.04-6.67%60,000
Nov 19, 20250.040.040.040.040.047.14%327,100
Nov 18, 20250.040.040.040.040.04-12.50%65,006
Nov 17, 20250.040.040.040.040.0414.29%39,025
Nov 14, 20250.040.040.040.040.04-12.50%57,234
Nov 13, 20250.040.040.040.040.04-144,009
Nov 12, 20250.040.040.040.040.04-11.11%116,100
Nov 11, 20250.050.050.040.050.0512.50%72,500
Nov 10, 20250.050.050.040.040.04-11.11%35,562
Nov 7, 20250.050.050.050.050.05-21,369
Nov 6, 20250.040.050.040.050.0512.50%369,607
Nov 5, 20250.040.040.040.040.04-17,000
Nov 4, 20250.040.040.040.040.0414.29%10,000
Nov 3, 20250.040.040.040.040.04-12.50%2,000
Oct 31, 20250.040.040.040.040.0414.29%1,420
Oct 30, 20250.040.040.040.040.04-12.50%1,000,000
Oct 29, 20250.040.040.040.040.04-1,000
Oct 28, 20250.040.040.040.040.04-60,500
Oct 27, 20250.040.040.040.040.04-11.11%326,890
Oct 24, 20250.040.050.040.050.05-135,400
Oct 23, 20250.040.050.040.050.0528.57%1,709,000
Oct 22, 20250.040.040.040.040.04-852,300
Oct 21, 20250.040.040.040.040.04-12.50%183,250
Oct 20, 20250.040.040.040.040.04-63,000
Oct 17, 20250.040.040.040.040.04-173,519
Oct 16, 20250.050.050.040.040.04-488,173
Oct 15, 20250.050.050.040.040.04-11.11%1,124,500
Oct 14, 20250.050.050.040.050.05-560,706
Oct 10, 20250.050.050.050.050.05-458,000
Oct 9, 20250.050.050.050.050.05-342,000