Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Nickel 28 Capital Corp. (CONXF)

Compare
0.4439
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.44390.44390.44390.44390.44391,650
Apr 16, 20250.43850.43850.43850.43850.4385-
Apr 15, 20250.43850.43850.43850.43850.43852,320
Apr 14, 20250.43440.43440.43440.43440.4344-
Apr 11, 20250.42450.43440.42450.43440.43442,360
Apr 10, 20250.41170.47140.41170.47140.47141,620
Apr 9, 20250.39650.39650.39650.39650.3965-
Apr 8, 20250.43930.43930.39650.39650.3965105,000
Apr 7, 20250.41290.41750.41290.41670.41678,300
Apr 4, 20250.41000.41710.41000.41110.41114,600
Apr 3, 20250.48400.48400.41920.44990.4499162,450
Apr 2, 20250.50000.50000.50000.50000.50003,000
Apr 1, 20250.51190.51200.47050.48000.4800257,520
Mar 31, 20250.51580.53640.51560.51560.515613,745
Mar 28, 20250.54000.54000.50480.50490.504975,100
Mar 27, 20250.55700.55700.55700.55700.55703,020
Mar 26, 20250.55250.55250.55250.55250.5525-
Mar 25, 20250.55250.55250.55250.55250.5525-
Mar 24, 20250.55250.55250.55250.55250.5525-
Mar 21, 20250.55250.55250.55250.55250.5525-
Mar 20, 20250.55250.55250.55250.55250.5525450
Mar 19, 20250.53710.53710.53710.53710.5371-
Mar 18, 20250.53710.53710.53710.53710.5371-
Mar 17, 20250.53710.53710.53710.53710.5371-
Mar 14, 20250.50300.54060.50300.53710.53714,676
Mar 13, 20250.54100.54100.54100.54100.5410-
Mar 12, 20250.54100.54100.54100.54100.5410-
Mar 11, 20250.52900.54100.52900.54100.541011,000
Mar 10, 20250.52800.53540.52800.53540.53543,190
Mar 7, 20250.51610.52230.51610.52230.52235,000
Mar 6, 20250.55000.55700.53900.55000.55008,100
Mar 5, 20250.55000.55000.54680.54680.54684,000
Mar 4, 20250.53830.53830.53830.53830.5383-
Mar 3, 20250.52200.55080.52200.53830.53831,125
Feb 28, 20250.56630.56630.56630.56630.5663-
Feb 27, 20250.56630.56630.56630.56630.5663-
Feb 26, 20250.57000.57000.56000.56630.566335,452
Feb 25, 20250.57000.57000.57000.57000.5700-
Feb 24, 20250.59600.59700.57000.57000.57001,415
Feb 21, 20250.58230.58230.58230.58230.5823-
Feb 20, 20250.56350.58230.56350.58230.582327,377
Feb 19, 20250.56450.56450.56450.56450.5645-
Feb 18, 20250.56450.56450.56450.56450.5645-
Feb 14, 20250.56450.56450.56450.56450.5645-
Feb 13, 20250.56450.56450.56450.56450.56452,500
Feb 12, 20250.57700.57700.57700.57700.5770-
Feb 11, 20250.57700.57700.57700.57700.5770-
Feb 10, 20250.57700.57700.57700.57700.5770-
Feb 7, 20250.57700.57700.57700.57700.5770100
Feb 6, 20250.55840.58380.55840.58380.58381,600
Feb 5, 20250.55600.55600.55600.55600.5560-
Feb 4, 20250.55600.55600.55600.55600.55601,000
Feb 3, 20250.55300.55300.55300.55300.55302,600
Jan 31, 20250.54620.54620.54620.54620.5462-
Jan 30, 20250.54800.54800.54620.54620.54626,219
Jan 29, 20250.55690.55690.55690.55690.5569-
Jan 28, 20250.55690.55690.55690.55690.5569-
Jan 27, 20250.55690.55690.55690.55690.5569-
Jan 24, 20250.56810.56810.55690.55690.55692,499
Jan 23, 20250.57860.59880.57610.57610.576160,900
Jan 22, 20250.59770.59920.59000.59920.59927,600
Jan 21, 20250.61290.63310.57860.60000.60006,677
Jan 17, 20250.57800.57800.57800.57800.5780-
Jan 16, 20250.57800.57800.57800.57800.5780-
Jan 15, 20250.58000.58000.57800.57800.5780101,000
Jan 14, 20250.56800.57990.56800.57990.579946,501
Jan 13, 20250.55250.56000.55250.56000.560018,610
Jan 10, 20250.53400.53400.53400.53400.534037,600
Jan 8, 20250.50900.54090.50000.50800.5080143,040
Jan 7, 20250.52300.52300.52300.52300.5230100
Jan 6, 20250.49930.53150.49000.50000.500034,120
Jan 3, 20250.53940.53940.51410.52000.52006,400
Jan 2, 20250.46200.54280.46200.54280.542868,799
Dec 31, 20240.50280.50280.50280.50280.5028-
Dec 30, 20240.50280.50280.50280.50280.502855,000
Dec 27, 20240.50000.50000.50000.50000.50001,512
Dec 26, 20240.45850.45850.45850.45850.4585-
Dec 24, 20240.45850.45850.45850.45850.4585-
Dec 23, 20240.44470.45850.44470.45850.4585200
Dec 20, 20240.48500.48500.48500.48500.48501,500
Dec 19, 20240.48500.48500.48500.48500.4850-
Dec 18, 20240.48500.48500.48500.48500.4850970
Dec 17, 20240.47250.48600.47250.48600.48605,525
Dec 16, 20240.48750.48750.48750.48750.48752,000
Dec 13, 20240.50280.50280.50280.50280.5028-
Dec 12, 20240.50280.50280.50280.50280.5028-
Dec 11, 20240.50280.50280.50280.50280.5028-
Dec 10, 20240.50000.50280.50000.50280.50289,500
Dec 9, 20240.50500.50500.50500.50500.5050-
Dec 6, 20240.47300.50500.47300.50500.50502,370
Dec 5, 20240.50300.50500.50300.50500.505013,000
Dec 4, 20240.50000.50350.50000.50350.5035700
Dec 3, 20240.50350.50480.50350.50480.50481,000
Dec 2, 20240.50040.51000.50040.51000.51006,025
Nov 29, 20240.51000.51000.51000.51000.510015,000
Nov 27, 20240.51770.52750.51520.52750.52751,500
Nov 26, 20240.52850.52850.52850.52850.5285-
Nov 25, 20240.49750.52850.49750.52850.52851,495
Nov 22, 20240.50000.50000.50000.50000.5000400
Nov 21, 20240.50000.50000.49300.49400.49401,500
Nov 20, 20240.50350.50350.50350.50350.50353,860
Nov 19, 20240.52850.52850.52850.52850.5285-
Nov 18, 20240.52850.52850.52850.52850.5285-
Nov 15, 20240.52850.52850.52850.52850.5285-
Nov 14, 20240.52850.52850.52850.52850.5285495
Nov 13, 20240.47250.47250.47250.47250.47253,500
Nov 12, 20240.52550.52550.52550.52550.5255300
Nov 11, 20240.52860.52860.52860.52860.5286110
Nov 8, 20240.54600.54600.54600.54600.5460-
Nov 7, 20240.56420.57540.50300.54600.546067,879
Nov 6, 20240.56000.56000.56000.56000.5600-
Nov 5, 20240.56000.56000.56000.56000.5600100
Nov 4, 20240.57290.57290.57290.57290.5729-
Nov 1, 20240.57290.57290.57290.57290.5729-
Oct 31, 20240.57290.57290.57290.57290.5729-
Oct 30, 20240.57290.57290.57290.57290.5729-
Oct 29, 20240.57290.57290.57290.57290.57292,000
Oct 28, 20240.56370.56370.54120.54120.54121,500
Oct 25, 20240.57290.57290.57290.57290.5729500
Oct 24, 20240.57850.57850.57850.57850.5785-
Oct 23, 20240.57850.57850.57850.57850.5785-
Oct 22, 20240.57850.57850.57850.57850.5785400
Oct 21, 20240.57290.57290.57290.57290.57293,020
Oct 18, 20240.55700.58000.55700.58000.58001,500
Oct 17, 20240.57290.57290.57290.57290.5729100
Oct 16, 20240.56090.58000.55370.58000.580017,700
Oct 15, 20240.52000.52000.52000.52000.5200-
Oct 14, 20240.52000.52000.52000.52000.52004,010
Oct 11, 20240.54690.54690.54690.54690.5469100
Oct 10, 20240.56890.56890.56890.56890.5689-
Oct 9, 20240.56890.56890.56890.56890.5689-
Oct 8, 20240.56890.56890.56890.56890.5689-
Oct 7, 20240.54560.56890.54000.56890.568921,001
Oct 4, 20240.54620.54620.54620.54620.5462-
Oct 3, 20240.54620.54620.54620.54620.5462-
Oct 2, 20240.54620.54620.54620.54620.5462530
Oct 1, 20240.52280.52280.51000.52000.520032,265
Sep 30, 20240.50760.50760.47990.47990.479958,600
Sep 27, 20240.53000.53000.47570.47570.4757116,100
Sep 26, 20240.52370.52370.52000.52000.520020,900
Sep 25, 20240.49880.49880.49880.49880.4988-
Sep 24, 20240.53000.53000.49880.49880.49888,700
Sep 23, 20240.51230.51230.51230.51230.5123300
Sep 20, 20240.49550.50000.49550.50000.50002,503
Sep 19, 20240.50500.50500.50500.50500.5050-
Sep 18, 20240.50000.50500.50000.50500.50507,000
Sep 17, 20240.48740.48740.48740.48740.4874400
Sep 16, 20240.48240.48240.48240.48240.48247,000
Sep 13, 20240.49880.49880.49880.49880.4988-
Sep 12, 20240.49880.49880.49880.49880.4988-
Sep 11, 20240.49880.49880.49880.49880.4988-
Sep 10, 20240.49880.49880.49880.49880.49882,250
Sep 9, 20240.50500.50500.50500.50500.5050-
Sep 6, 20240.49880.50500.49880.50500.50506,133
Sep 5, 20240.52610.52610.52610.52610.5261-
Sep 4, 20240.52500.52610.52500.52610.526124,000
Sep 3, 20240.53020.53540.53020.53540.5354800
Aug 30, 20240.53000.53000.53000.53000.5300-
Aug 29, 20240.53000.53000.53000.53000.5300-
Aug 28, 20240.53000.53000.53000.53000.530045,000
Aug 27, 20240.53900.53900.53900.53900.5390-
Aug 26, 20240.53900.53900.53900.53900.5390125
Aug 23, 20240.52060.52060.52060.52060.5206100
Aug 22, 20240.54000.54000.50930.50930.50932,400
Aug 21, 20240.54080.54080.54080.54080.5408469
Aug 20, 20240.55670.55670.55670.55670.556765,500
Aug 19, 20240.52000.56440.52000.56440.564414,600
Aug 16, 20240.56490.56490.56490.56490.5649-
Aug 15, 20240.56490.56490.56490.56490.5649-
Aug 14, 20240.56490.56490.56490.56490.5649-
Aug 13, 20240.56490.56490.56490.56490.5649215
Aug 12, 20240.49490.56480.49490.56480.5648508
Aug 9, 20240.55000.55000.55000.55000.55001,000
Aug 8, 20240.59780.59780.59780.59780.5978-
Aug 7, 20240.59780.59780.59780.59780.5978150
Aug 6, 20240.55800.55800.55800.55800.55801,500
Aug 5, 20240.55000.55000.55000.55000.5500-
Aug 2, 20240.55000.55000.55000.55000.5500-
Aug 1, 20240.61370.61370.55000.55000.550042,000
Jul 31, 20240.53050.53050.53050.53050.5305-
Jul 30, 20240.53050.53050.53050.53050.5305-
Jul 29, 20240.53050.53050.53050.53050.5305-
Jul 26, 20240.53050.53050.53050.53050.53054,553
Jul 25, 20240.53020.53020.53020.53020.5302-
Jul 24, 20240.53020.53020.53020.53020.5302-
Jul 23, 20240.53020.53020.53020.53020.5302-
Jul 22, 20240.53020.53020.53020.53020.5302-
Jul 19, 20240.53020.53020.53020.53020.5302-
Jul 18, 20240.53020.53020.53020.53020.5302-
Jul 17, 20240.53020.53020.53020.53020.53023,400
Jul 16, 20240.51630.51630.51630.51630.5163-
Jul 15, 20240.51630.51630.51630.51630.5163-
Jul 12, 20240.48700.52570.48700.51630.516342,000
Jul 11, 20240.52000.52000.52000.52000.5200888
Jul 10, 20240.49660.51700.48930.50100.5010208,500
Jul 9, 20240.48000.48000.48000.48000.4800100
Jul 8, 20240.48160.48650.48000.48650.486570,888
Jul 5, 20240.48100.48100.48100.48100.4810-
Jul 3, 20240.51300.51300.48100.48100.481018,000
Jul 2, 20240.50700.53500.50700.52300.523035,500
Jul 1, 20240.53500.53500.53500.53500.5350-
Jun 28, 20240.53500.53500.53500.53500.5350-
Jun 27, 20240.53500.53500.53500.53500.53502,062
Jun 26, 20240.52710.52710.52710.52710.5271-
Jun 25, 20240.52710.52710.52710.52710.5271-
Jun 24, 20240.52710.52710.52300.52710.527175,000
Jun 21, 20240.46480.50710.46480.50150.501561,021
Jun 20, 20240.51200.51200.49200.49200.49205,800
Jun 18, 20240.48650.48650.48650.48650.4865118,100
Jun 17, 20240.46320.46320.46320.46320.46326,500
Jun 14, 20240.47990.47990.47990.47990.4799500
Jun 13, 20240.51230.51230.51230.51230.5123-
Jun 12, 20240.51230.51230.51230.51230.512312,500
Jun 11, 20240.49600.49600.49600.49600.49601,000
Jun 10, 20240.53560.53560.53560.53560.5356-
Jun 7, 20240.53560.53560.53560.53560.53561,200
Jun 6, 20240.54500.54500.54500.54500.54501,000
Jun 5, 20240.55000.55000.55000.55000.550026,310
Jun 4, 20240.54500.55000.54500.55000.55008,765
Jun 3, 20240.53960.53960.53960.53960.5396865
May 31, 20240.53900.53900.53900.53900.539015,000
May 30, 20240.54100.54100.53500.54100.541019,027
May 29, 20240.54500.56360.54500.56360.56361,538
May 28, 20240.54600.54600.54600.54600.5460-
May 24, 20240.54600.54600.54600.54600.5460500
May 23, 20240.55500.55500.55500.55500.5550-
May 22, 20240.55500.55500.55500.55500.5550-
May 21, 20240.54570.55500.54570.55500.555019,000
May 20, 20240.55000.55000.52140.55000.550022,000
May 17, 20240.53000.55000.49400.55000.550065,000
May 16, 20240.49410.50230.49410.50230.50234,300
May 15, 20240.50380.50380.50380.50380.503810,000
May 14, 20240.50850.50850.50850.50850.5085-
May 13, 20240.49400.50850.49400.50850.50852,900
May 10, 20240.53000.53000.51840.51840.51842,500
May 9, 20240.49940.49940.49940.49940.4994-
May 8, 20240.49940.49940.49940.49940.4994-
May 7, 20240.49940.49940.49940.49940.49941,500
May 6, 20240.49850.49850.49850.49850.4985750
May 3, 20240.41000.41000.41000.41000.41006,000
May 2, 20240.43120.43120.43120.43120.4312-
May 1, 20240.42900.43240.42900.43120.431220,203
Apr 30, 20240.41400.41400.41400.41400.41402,290
Apr 29, 20240.42940.42940.42940.42940.4294-
Apr 26, 20240.42200.44370.42200.42940.42943,140
Apr 25, 20240.43000.43000.43000.43000.4300-
Apr 24, 20240.43000.43000.43000.43000.43005,000
Apr 23, 20240.42000.42000.42000.42000.4200-
Apr 22, 20240.42000.42000.42000.42000.42001,765
Apr 19, 20240.45250.45250.45250.45250.4525500
Apr 18, 20240.42000.42000.42000.42000.4200337

Related Tickers

JXMNF Jaxon Mining Inc.
0.0073
0.00%
 
OWRDF One World Lithium Inc.
0.0065
-9.72%
 
RIGMF Ridgestone Mining Inc.
0.0755
0.00%
 
NRVTF Noram Lithium Corp.
0.0850
+6.25%
 
CXOXF Core Lithium Ltd
0.0380
0.00%
 
NVLHF Nevada Lithium Resources Inc.
0.1137
+3.32%
 
GTI Graphjet Technology
0.1250
+15.96%
 
VZLA Vizsla Silver Corp.
2.2000
-3.08%