Nickel 28 Capital Corp. (NKL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

+0.0200

(+3.45%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	12,585
Apr 08, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	19,500
Apr 05, 2024	0.6000	0.6300	0.6000	0.6000	0.6000	13,725
Apr 04, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	101,000
Apr 03, 2024	0.6100	0.6300	0.5900	0.5900	0.5900	96,550
Apr 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,600
Apr 01, 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 08, 2024	0.6800	0.6800	0.6500	0.6600	0.6600	18,050
Mar 07, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	6,800
Mar 06, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	4,000
Mar 05, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	10,701
Mar 04, 2024	0.7400	0.7400	0.6700	0.7000	0.7000	16,630
Mar 01, 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 09, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	52,950
Feb 08, 2024	0.6500	0.6900	0.6500	0.6600	0.6600	38,800
Feb 07, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	76,657
Feb 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	11,453
Feb 05, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	16,402
Feb 02, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	5,100
Feb 01, 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
Jan 09, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	15,900
Jan 08, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	11,070
Jan 05, 2024	0.8700	0.8800	0.8300	0.8300	0.8300	39,300
Jan 04, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	2,080
Jan 03, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	738
Jan 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	9,500
Dec 29, 2023	0.8600	0.8600	0.8300	0.8500	0.8500	12,046
Dec 28, 2023	0.8600	0.8600	0.8300	0.8400	0.8400	65,650
Dec 27, 2023	0.8600	0.8700	0.8300	0.8400	0.8400	84,621
Dec 22, 2023	0.8600	0.8700	0.8500	0.8500	0.8500	53,200
Dec 21, 2023	0.8600	0.8600	0.8500	0.8600	0.8600	76,725
Dec 20, 2023	0.8300	0.8600	0.8300	0.8400	0.8400	96,525
Dec 19, 2023	0.8200	0.8400	0.8200	0.8400	0.8400	26,690
Dec 18, 2023	0.8500	0.8500	0.8300	0.8300	0.8300	39,104
Dec 15, 2023	0.8800	0.8800	0.8500	0.8500	0.8500	27,601
Dec 14, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	40,400
Dec 13, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	5,145
Dec 12, 2023	0.8800	0.8800	0.8700	0.8700	0.8700	19,840
Dec 11, 2023	0.9300	0.9300	0.9000	0.9100	0.9100	3,591
Dec 08, 2023	0.9300	0.9300	0.8700	0.9000	0.9000	28,000
Dec 07, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,100
Dec 06, 2023	0.9200	0.9400	0.9200	0.9200	0.9200	5,505
Dec 05, 2023	0.9100	0.9500	0.9100	0.9200	0.9200	17,396
Dec 04, 2023	0.9200	0.9600	0.9100	0.9600	0.9600	12,001
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,166.26-1,804.40(-2.05%)

Nickel 28 Capital Corp. (NKL.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,166.26
-1,804.40(-2.05%)