TSXV - Delayed Quote CAD

Nickel Creek Platinum Corp. (NCP.V)

1.4800

-0.0700

(-4.52%)

At close: May 30 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	1.5500	1.5500	1.4800	1.4800	1.4800	4,100
May 29, 2025	1.0000	1.5500	0.8700	1.5500	1.5500	21,200
May 28, 2025	1.5200	1.5700	1.2500	1.3400	1.3400	13,800
May 27, 2025	1.2100	1.5100	1.2000	1.5100	1.5100	29,500
May 26, 2025	0.9500	1.0700	0.9500	1.0700	1.0700	1,100
May 23, 2025	0.7000	1.0000	0.7000	0.9500	0.9500	12,300
May 22, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	900
May 21, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	2,700
May 20, 2025	0.6000	0.6300	0.6000	0.6300	0.6300	9,000
May 16, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 15, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	1,300
May 14, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	2,100
May 13, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 12, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	600
May 9, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
May 8, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	700
May 7, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	4,400
May 6, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 5, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 2, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	3,500
May 1, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Apr 30, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	5,700
Apr 29, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	3,100
Apr 28, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 25, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 23, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	1,100
Apr 22, 2025	0.4700	0.5200	0.4700	0.5200	0.5200	5,500
Apr 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 17, 2025	0.4100	0.4100	0.3900	0.3900	0.3900	2,800
Apr 16, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	5,700
Apr 15, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	20,000
Apr 14, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 11, 2025	0.4400	0.4400	0.4000	0.4100	0.4100	6,500
Apr 10, 2025	0.4400	0.4400	0.4200	0.4200	0.4200	1,500
Apr 9, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,200
Apr 7, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 4, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 3, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 2, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 1, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Mar 31, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 28, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 27, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 26, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 25, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 24, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	9,100
Mar 21, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 20, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	600
Mar 19, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 18, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 17, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,200
Mar 14, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	500
Mar 13, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	500
Mar 12, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 11, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 10, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,300
Mar 7, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Mar 6, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Mar 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Mar 4, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 3, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	500
Feb 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	500
Feb 27, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 26, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	900
Feb 25, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 24, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 21, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	500
Feb 19, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,900
Feb 18, 2025	0.5200	0.5200	0.5100	0.5100	0.5100	4,500
Feb 14, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 13, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	1,100
Feb 12, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	500
Feb 11, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 10, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 7, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 6, 2025	0.5400	0.5400	0.5100	0.5100	0.5100	11,500
Feb 5, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 4, 2025	0.5600	0.5700	0.5600	0.5700	0.5700	1,200
Feb 3, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,700
Jan 31, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	17,500
Jan 30, 2025	0.5000	0.5500	0.5000	0.5500	0.5500	1,100
Jan 29, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 28, 2025	0.4800	0.5000	0.4800	0.5000	0.5000	1,700
Jan 27, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 24, 2025	0.5200	0.5200	0.4900	0.4900	0.4900	17,100
Jan 23, 2025	0.4700	0.5800	0.4700	0.5800	0.5800	9,100
Jan 22, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	2,600
Jan 21, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 20, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 17, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	800
Jan 15, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	7,300
Jan 14, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 13, 2025	0.4500	0.4600	0.4300	0.4300	0.4300	5,100
Jan 10, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 9, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Jan 8, 2025	0.4800	0.4800	0.4600	0.4600	0.4600	3,500
Jan 7, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jan 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jan 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 2, 2025	0.5100	0.5100	0.4300	0.5000	0.5000	31,700
Dec 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Dec 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	600
Dec 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Dec 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 20, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	1,100
Dec 19, 2024	0.4800	0.5500	0.4800	0.5500	0.5500	4,000
Dec 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	800
Dec 16, 2024	0.4800	0.5800	0.4800	0.5800	0.5800	9,300
Dec 13, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	6,800
Dec 12, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	24,400
Dec 11, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	5,600
Dec 10, 2024	0.6100	0.6100	0.5000	0.5200	0.5200	18,900
Dec 9, 2024	0.7700	0.7700	0.5700	0.6100	0.6100	37,700
Dec 6, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	3,300
Dec 5, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	3,900
Dec 4, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 3, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,200
Dec 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,900
Nov 29, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	1,600
Nov 28, 2024	0.7600	0.8500	0.7400	0.8500	0.8500	12,400
Nov 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Nov 25, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,500
Nov 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 21, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 20, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	12,700
Nov 19, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	2,700
Nov 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 15, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	2,500
Nov 14, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Nov 13, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	1,000
Nov 12, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	1,100
Nov 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 8, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 7, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,500
Nov 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 4, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 1, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Oct 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Oct 30, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	2,000
Oct 29, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Oct 28, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,100
Oct 25, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	5,100
Oct 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 23, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	2,000
Oct 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 21, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	3,600
Oct 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Oct 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 11, 2024	0.8400	0.8500	0.7900	0.7900	0.7900	10,100
Oct 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,900
Oct 3, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	12,000
Oct 2, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	6,900
Oct 1, 2024	0.8500	0.8800	0.8400	0.8500	0.8500	8,500
Sep 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,300
Sep 26, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	1,700
Sep 25, 2024	0.9100	0.9100	0.8300	0.8300	0.8300	5,800
Sep 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	400
Sep 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 19, 2024	0.9500	0.9500	0.9000	0.9400	0.9400	5,300
Sep 18, 2024	1.0500	1.1400	0.9900	1.0500	1.0500	10,500
Sep 17, 2024	0.9800	0.9900	0.9200	0.9200	0.9200	3,300
Sep 16, 2024	0.8800	0.9900	0.8800	0.9900	0.9900	14,100
Sep 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Sep 12, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,500
Sep 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 9, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	100
Sep 6, 2024	0.9300	0.9300	0.8400	0.8400	0.8400	14,400
Sep 5, 2024	1.0000	1.0000	0.9000	0.9300	0.9300	13,800
Sep 4, 2024	1.1000	1.1000	1.0100	1.0100	1.0100	2,400
Sep 3, 2024	1.1900	1.1900	1.1200	1.1200	1.1200	1,400
Aug 30, 2024	1.2600	1.2600	1.1800	1.1800	1.1800	1,200
Aug 29, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	100
Aug 28, 2024	1.1200	1.2600	1.1200	1.1700	1.1700	4,300
Aug 27, 2024	1.0400	1.0600	1.0400	1.0600	1.0600	2,200
Aug 26, 2024	1.2700	1.2800	1.0300	1.0400	1.0400	4,600
Aug 23, 2024	1.5400	1.5400	1.3500	1.3500	1.3500	500
Aug 22, 2024	1.4500	1.4600	1.3800	1.4600	1.4600	3,100
Aug 21, 2024	1.7100	2.1000	1.6500	1.7500	1.7500	13,900
Aug 20, 2024	1.4000	1.8300	1.3500	1.8300	1.8300	9,900
Aug 19, 2024	1:100 Stock Splits
Aug 19, 2024	0.9600	1.4000	0.9100	1.3000	1.3000	10,900
Aug 16, 2024	2.0000	2.0000	1.0000	1.0000	1.0000	5,692
Aug 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	231
Aug 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	6
Aug 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Aug 12, 2024	2.0000	2.0000	1.0000	1.0000	1.0000	205
Aug 9, 2024	2.0000	2.0000	1.0000	2.0000	2.0000	496
Aug 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	204
Aug 7, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	100
Aug 6, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	151
Aug 2, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	6
Aug 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 31, 2024	2.0000	2.0000	1.0000	1.0000	1.0000	137
Jul 30, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	261
Jul 29, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	6
Jul 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	5,283
Jul 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	255
Jul 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	105
Jul 23, 2024	2.0000	2.0000	1.0000	1.0000	1.0000	110
Jul 22, 2024	2.0000	2.0000	1.0000	2.0000	2.0000	2,734
Jul 19, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	25
Jul 18, 2024	1.0000	2.0000	1.0000	2.0000	2.0000	8,960
Jul 17, 2024	2.0000	2.0000	1.0000	2.0000	2.0000	617
Jul 16, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	1,360
Jul 15, 2024	2.0000	2.0000	1.0000	2.0000	2.0000	1,080
Jul 12, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	173
Jul 11, 2024	1.0000	2.0000	1.0000	2.0000	2.0000	900
Jul 10, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	540
Jul 9, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	128
Jul 8, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	390
Jul 5, 2024	1.0000	2.0000	1.0000	2.0000	2.0000	3,607
Jul 4, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	611
Jul 3, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	2,220
Jul 2, 2024	2.0000	2.0000	1.0000	1.0000	1.0000	1,915
Jun 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	11
Jun 27, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jun 26, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	545
Jun 25, 2024	2.0000	2.0000	1.0000	2.0000	2.0000	387
Jun 24, 2024	1.0000	2.0000	1.0000	2.0000	2.0000	552
Jun 21, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	2,080
Jun 20, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	422
Jun 19, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	2,181
Jun 18, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	5,877
Jun 17, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	20
Jun 14, 2024	2.0000	2.0000	1.0000	2.0000	2.0000	5,291
Jun 13, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	37,283
Jun 12, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	6,900
Jun 11, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	100
Jun 10, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	137
Jun 7, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	15
Jun 6, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	10
Jun 5, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	730
Jun 4, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	10
Jun 3, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	545
May 31, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	2,931
May 30, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	975

GT.V GT Resources Inc.

0.0200

-20.00%

F75.BE Rektron Group Inc

3.0800

+9.22%

F75.DU Rektron Group Inc

2.9400

+5.00%

NM5.BE Nickel Industries Ltd

0.3900

-0.51%

F75.MU Rektron Group Inc

2.9800

-0.67%

TCVNF Tocvan Ventures Corp.

0.5000

0.00%

4XH.F Freeport Resources Inc.

0.0140

+3.70%

SC1P.MU Skyharbour Resources Ltd

0.2125

-5.76%

HW3.F Greenridge Exploration Inc.

0.2420

-2.02%

GCOM.V Green Shift Commodities Ltd.

0.0300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nickel Creek Platinum Corp. (NCP.V)

Related Tickers