TSXV - Delayed Quote CAD

Nickel 28 Capital Corp. (NKL.V)

Compare
0.8000
+0.0100
+(1.27%)
At close: January 10 at 3:47:45 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7800 0.8000 0.7800 0.8000 0.8000 51,400
Jan 9, 2025 0.7900 0.7900 0.7900 0.7900 0.7900 7,500
Jan 8, 2025 0.7700 0.7800 0.7700 0.7800 0.7800 21,977
Jan 7, 2025 0.7400 0.7400 0.7400 0.7400 0.7400 6,500
Jan 6, 2025 0.7200 0.7700 0.7200 0.7400 0.7400 113,550
Jan 3, 2025 0.7900 0.7900 0.7700 0.7700 0.7700 11,670
Jan 2, 2025 0.7100 0.7800 0.7100 0.7800 0.7800 27,512
Dec 31, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 5,500
Dec 30, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 69,400
Dec 27, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 33,331
Dec 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,620
Dec 23, 2024 0.6500 0.7000 0.6400 0.7000 0.7000 159,496
Dec 20, 2024 0.6600 0.6900 0.6400 0.6400 0.6400 199,192
Dec 19, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 19,500
Dec 18, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 20,536
Dec 17, 2024 0.6800 0.6900 0.6450 0.6900 0.6900 75,420
Dec 16, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 3,034
Dec 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Dec 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
Dec 11, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 63,700
Dec 10, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Dec 9, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 6,800
Dec 6, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,500
Dec 5, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 800
Dec 4, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 3,985
Dec 3, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 9,000
Dec 2, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 28,000
Nov 29, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 18,100
Nov 28, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 10,167
Nov 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 8,015
Nov 26, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 1,290
Nov 25, 2024 0.7000 0.7500 0.6900 0.7500 0.7500 107,453
Nov 22, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 29,023
Nov 21, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 34,500
Nov 20, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 31,700
Nov 19, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 5,371
Nov 18, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 25,000
Nov 15, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 25,180
Nov 14, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Nov 13, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 16,100
Nov 12, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Nov 11, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Nov 8, 2024 0.7600 0.7600 0.7400 0.7600 0.7600 5,342
Nov 7, 2024 0.7900 0.8000 0.7300 0.7600 0.7600 113,000
Nov 6, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 519
Nov 5, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 4,300
Nov 4, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 10,500
Nov 1, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 40,201
Oct 31, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 23,250
Oct 30, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 12,210
Oct 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 22,000
Oct 28, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 9,051
Oct 25, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 5,500
Oct 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 23,501
Oct 23, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 3,100
Oct 22, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 3,860
Oct 21, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 81,540
Oct 18, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 22,500
Oct 17, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 12,000
Oct 16, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 42,042
Oct 15, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 49,925
Oct 11, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 1,920
Oct 10, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 65,820
Oct 9, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 2,000
Oct 8, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 47,700
Oct 7, 2024 0.7500 0.7900 0.7300 0.7600 0.7600 59,800
Oct 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Oct 3, 2024 0.7400 0.7400 0.7100 0.7300 0.7300 128,800
Oct 2, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 20,600
Oct 1, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 40,175
Sep 30, 2024 0.6600 0.6800 0.6500 0.6500 0.6500 48,510
Sep 27, 2024 0.7100 0.7200 0.6600 0.6600 0.6600 113,869
Sep 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 23,000
Sep 25, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 7,700
Sep 24, 2024 0.7200 0.7200 0.6800 0.7100 0.7100 38,500
Sep 23, 2024 0.7000 0.7200 0.7000 0.7100 0.7100 20,600
Sep 20, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 11,650
Sep 19, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 3,846
Sep 18, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 7,515
Sep 17, 2024 0.6700 0.6800 0.6600 0.6800 0.6800 6,148
Sep 16, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 106,016
Sep 13, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Sep 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Sep 11, 2024 0.6700 0.7200 0.6500 0.7200 0.7200 81,535
Sep 10, 2024 0.6400 0.7000 0.6400 0.6500 0.6500 31,001
Sep 9, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 32,500
Sep 6, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 34,500
Sep 5, 2024 0.7000 0.7100 0.6900 0.6900 0.6900 10,500
Sep 4, 2024 0.7100 0.7400 0.7000 0.7000 0.7000 86,977
Sep 3, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,870
Aug 30, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 20,800
Aug 29, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 29,185
Aug 28, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 65,102
Aug 27, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 10,500
Aug 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 10,000
Aug 22, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 36,501
Aug 21, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 500
Aug 20, 2024 0.7600 0.7600 0.7100 0.7100 0.7100 109,646
Aug 19, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 32,480
Aug 16, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 1,500
Aug 15, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 60,475
Aug 14, 2024 0.7800 0.7900 0.7700 0.7700 0.7700 16,000
Aug 13, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 6,300
Aug 12, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 12,500
Aug 9, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 17,635
Aug 8, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 2,300
Aug 7, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 5,500
Aug 6, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 32,809
Aug 2, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 4,057
Aug 1, 2024 0.8600 0.8800 0.7500 0.7600 0.7600 71,178
Jul 31, 2024 0.8500 0.8600 0.8300 0.8500 0.8500 130,215
Jul 30, 2024 0.8400 0.8700 0.8400 0.8700 0.8700 129,000
Jul 29, 2024 0.8400 0.8500 0.8300 0.8350 0.8350 137,900
Jul 26, 2024 0.7600 0.8350 0.7600 0.8300 0.8300 76,001
Jul 25, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 12,000
Jul 24, 2024 0.7600 0.7700 0.7300 0.7300 0.7300 45,179
Jul 23, 2024 0.7600 0.7700 0.7400 0.7700 0.7700 33,500
Jul 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 9,300
Jul 19, 2024 0.7500 0.7500 0.7200 0.7500 0.7500 28,806
Jul 18, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 27,694
Jul 17, 2024 0.7200 0.7600 0.7200 0.7600 0.7600 33,908
Jul 16, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 6,800
Jul 15, 2024 0.7100 0.7200 0.6700 0.7200 0.7200 70,601
Jul 12, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 15,850
Jul 11, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 31,514
Jul 10, 2024 0.6700 0.7100 0.6700 0.7100 0.7100 146,501
Jul 9, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 2,300
Jul 8, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 6,001
Jul 5, 2024 0.7100 0.7100 0.6700 0.6700 0.6700 19,487
Jul 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 3, 2024 0.7200 0.7200 0.6800 0.7000 0.7000 50,160
Jul 2, 2024 0.7400 0.7400 0.7000 0.7200 0.7200 27,475
Jun 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jun 27, 2024 0.6300 0.7500 0.6300 0.7400 0.7400 28,380
Jun 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jun 25, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 500
Jun 24, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 90,931
Jun 21, 2024 0.6300 0.7100 0.6300 0.6500 0.6500 45,970
Jun 20, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 51,700
Jun 19, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 55,500
Jun 18, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 354,506
Jun 17, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Jun 14, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 25,500
Jun 13, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 7,550
Jun 12, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 5,500
Jun 11, 2024 0.6900 0.6900 0.6400 0.6800 0.6800 23,500
Jun 10, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 16,300
Jun 7, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 1,489
Jun 6, 2024 0.7400 0.7400 0.7200 0.7350 0.7350 110,300
Jun 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 4,400
Jun 4, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 7,502
Jun 3, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
May 31, 2024 0.7500 0.7600 0.7400 0.7600 0.7600 86,000
May 30, 2024 0.7500 0.7600 0.7400 0.7600 0.7600 14,500
May 29, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 21,311
May 28, 2024 0.7500 0.7600 0.7400 0.7600 0.7600 39,500
May 27, 2024 0.7600 0.7600 0.7300 0.7400 0.7400 11,330
May 24, 2024 0.7400 0.7500 0.7200 0.7500 0.7500 36,500
May 23, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 15,062
May 22, 2024 0.7600 0.7600 0.7300 0.7500 0.7500 33,207
May 21, 2024 0.7400 0.7700 0.7400 0.7600 0.7600 130,607
May 17, 2024 0.7000 0.7400 0.7000 0.7400 0.7400 558,863
May 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 7,040
May 15, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 92,455
May 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 128,500
May 13, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 24,000
May 10, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 9,500
May 9, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 9,550
May 8, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 31,500
May 7, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 139,083
May 6, 2024 0.5900 0.7000 0.5900 0.6800 0.6800 384,625
May 3, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 34,500
May 2, 2024 0.6000 0.6000 0.5700 0.6000 0.6000 24,550
May 1, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 8,068
Apr 30, 2024 0.5800 0.6000 0.5700 0.6000 0.6000 143,804
Apr 29, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 15,279
Apr 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,100
Apr 25, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 2,000
Apr 24, 2024 0.5700 0.5800 0.5400 0.5800 0.5800 30,919
Apr 23, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 23,656
Apr 22, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 14,535
Apr 19, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 20,525
Apr 18, 2024 0.6000 0.6500 0.6000 0.6200 0.6200 67,933
Apr 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,500
Apr 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,051
Apr 15, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 38,000
Apr 12, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 77,712
Apr 11, 2024 0.6500 0.6500 0.6000 0.6300 0.6300 55,000
Apr 10, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 35,526
Apr 9, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 12,585
Apr 8, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 19,500
Apr 5, 2024 0.6000 0.6300 0.6000 0.6000 0.6000 13,725
Apr 4, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 101,000
Apr 3, 2024 0.6100 0.6300 0.5900 0.5900 0.5900 96,550
Apr 2, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 2,600
Apr 1, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 4,751
Mar 28, 2024 0.6300 0.6700 0.6300 0.6600 0.6600 11,369
Mar 27, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 4,065
Mar 26, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,070
Mar 25, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 2,300
Mar 22, 2024 0.6500 0.6500 0.6300 0.6500 0.6500 20,352
Mar 21, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 20, 2024 0.6300 0.6700 0.6300 0.6700 0.6700 4,000
Mar 19, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 12,000
Mar 18, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 18,763
Mar 15, 2024 0.6400 0.6500 0.6100 0.6500 0.6500 30,000
Mar 14, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 10,500
Mar 13, 2024 0.6400 0.6500 0.6200 0.6400 0.6400 21,957
Mar 12, 2024 0.6700 0.6700 0.6300 0.6500 0.6500 19,601
Mar 11, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 25,500
Mar 8, 2024 0.6800 0.6800 0.6500 0.6600 0.6600 18,050
Mar 7, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 6,800
Mar 6, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 4,000
Mar 5, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 10,701
Mar 4, 2024 0.7400 0.7400 0.6700 0.7000 0.7000 16,630
Mar 1, 2024 0.6900 0.7400 0.6800 0.7400 0.7400 73,531
Feb 29, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 38,575
Feb 28, 2024 0.6400 0.6700 0.6300 0.6600 0.6600 24,150
Feb 27, 2024 0.6300 0.6300 0.6000 0.6300 0.6300 9,000
Feb 26, 2024 0.6200 0.6500 0.6000 0.6200 0.6200 8,500
Feb 23, 2024 0.5600 0.6400 0.5600 0.6100 0.6100 41,904
Feb 22, 2024 0.5500 0.5800 0.5400 0.5600 0.5600 16,850
Feb 21, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 27,000
Feb 20, 2024 0.5600 0.5800 0.5200 0.5200 0.5200 100,340
Feb 16, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 50,620
Feb 15, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 5,000
Feb 14, 2024 0.5300 0.5800 0.5300 0.5500 0.5500 133,649
Feb 13, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 77,950
Feb 12, 2024 0.6200 0.6300 0.6000 0.6100 0.6100 112,358
Feb 9, 2024 0.6700 0.6700 0.6300 0.6400 0.6400 52,950
Feb 8, 2024 0.6500 0.6900 0.6500 0.6600 0.6600 38,800
Feb 7, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 76,657
Feb 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 11,453
Feb 5, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 16,402
Feb 2, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 5,100
Feb 1, 2024 0.7100 0.7300 0.7000 0.7300 0.7300 11,237
Jan 31, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 3,000
Jan 30, 2024 0.7400 0.7700 0.7000 0.7200 0.7200 104,136
Jan 29, 2024 0.7500 0.7600 0.7400 0.7400 0.7400 12,000
Jan 26, 2024 0.7500 0.7500 0.7400 0.7500 0.7500 13,140
Jan 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 22,160
Jan 24, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 7,001
Jan 23, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 21,433
Jan 22, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 51,470
Jan 19, 2024 0.7700 0.7800 0.7600 0.7600 0.7600 7,000
Jan 18, 2024 0.7700 0.7700 0.7500 0.7600 0.7600 102,000
Jan 17, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 29,773
Jan 16, 2024 0.7700 0.7800 0.7600 0.7800 0.7800 25,726
Jan 15, 2024 0.7900 0.8100 0.7600 0.7900 0.7900 38,364
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 4,500
Jan 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 5,075
Jan 10, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 35,265

Related Tickers

SRN.AX Surefire Resources NL
0.0030
0.00%
 
LIRC.TO Lithium Royalty Corp.
6.24
+2.63%
 
STH.V Stelmine Canada Ltd.
0.0150
0.00%
 
LRA.V Lara Exploration Ltd.
1.5700
+1.29%
 
GEM.V Green Battery Minerals Inc.
0.0700
+7.69%
 
CUSN.V Cornish Metals Inc.
0.1550
-8.82%
 
PE.V Pure Energy Minerals Limited
0.2750
+5.77%
 
GQC.V Goldquest Mining Corp.
0.3000
0.00%
 
DAN.V Arianne Phosphate Inc.
0.1600
+3.23%
 
FSY.TO Forsys Metals Corp.
0.6400
-1.54%