EV Nickel Inc. (EVNI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5700

-0.0300

(-5.00%)

At close: 03:59PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	309,570
Apr 17, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	41,610
Apr 16, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	201,420
Apr 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	15,065
Apr 12, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	418,262
Apr 11, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	1,406,500
Apr 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	90,000
Apr 09, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	80,000
Apr 08, 2024	0.6500	0.6600	0.6300	0.6300	0.6300	286,697
Apr 05, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	330,500
Apr 04, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	62,500
Apr 03, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	187,520
Apr 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	158,000
Apr 01, 2024	0.6000	0.6500	0.6000	0.6200	0.6200	99,215
Mar 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	44,216
Mar 27, 2024	0.6000	0.6100	0.5600	0.6000	0.6000	735,375
Mar 26, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	291,546
Mar 25, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	129,222
Mar 22, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	282,300
Mar 21, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	294,077
Mar 20, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	190,105
Mar 19, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	356,245
Mar 18, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	403,350
Mar 15, 2024	0.6700	0.6700	0.6300	0.6500	0.6500	299,258
Mar 14, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	208,418
Mar 13, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	242,300
Mar 12, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	1,014,383
Mar 11, 2024	0.7000	0.7300	0.6900	0.7200	0.7200	197,760
Mar 08, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	282,511
Mar 07, 2024	0.6500	0.6900	0.6500	0.6800	0.6800	101,950
Mar 06, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	234,156
Mar 05, 2024	0.6400	0.6600	0.6400	0.6400	0.6400	212,369
Mar 04, 2024	0.6800	0.6800	0.6300	0.6300	0.6300	159,100
Mar 01, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	39,084
Feb 29, 2024	0.6000	0.6800	0.6000	0.6600	0.6600	4,052,755
Feb 28, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	446,200
Feb 27, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	404,785
Feb 26, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,267,944
Feb 23, 2024	0.6000	0.6200	0.5900	0.5900	0.5900	188,300
Feb 22, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	222,500
Feb 21, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	163,500
Feb 20, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	58,970
Feb 16, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	187,668
Feb 15, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	230,010
Feb 14, 2024	0.6100	0.6200	0.5900	0.6200	0.6200	914,708
Feb 13, 2024	0.6200	0.6400	0.5900	0.6300	0.6300	183,910
Feb 12, 2024	0.6900	0.6900	0.6400	0.6500	0.6500	319,921
Feb 09, 2024	0.5800	0.6800	0.5800	0.6600	0.6600	1,931,285
Feb 08, 2024	0.5700	0.5900	0.5500	0.5700	0.5700	1,411,269
Feb 07, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	57,700
Feb 06, 2024	0.5800	0.6100	0.5600	0.5700	0.5700	471,448
Feb 05, 2024	0.5800	0.5800	0.5300	0.5800	0.5800	697,895
Feb 02, 2024	0.6100	0.6100	0.5700	0.5700	0.5700	307,005
Feb 01, 2024	0.5800	0.6200	0.5800	0.5900	0.5900	961,022
Jan 31, 2024	0.5200	0.5850	0.5200	0.5800	0.5800	1,867,905
Jan 30, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	3,641,792
Jan 29, 2024	0.5000	0.5500	0.4600	0.4950	0.4950	1,368,781
Jan 26, 2024	0.4350	0.4850	0.4350	0.4700	0.4700	7,494,763
Jan 25, 2024	0.4200	0.4400	0.4000	0.4400	0.4400	1,928,501
Jan 24, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	237,900
Jan 23, 2024	0.3400	0.4200	0.3150	0.4200	0.4200	1,415,755
Jan 22, 2024	0.3550	0.3650	0.3150	0.3350	0.3350	110,685
Jan 19, 2024	0.3250	0.3500	0.2750	0.3300	0.3300	648,023
Jan 18, 2024	0.4350	0.4400	0.3050	0.3200	0.3200	1,060,187
Jan 17, 2024	0.5100	0.5100	0.3800	0.4400	0.4400	761,281
Jan 16, 2024	0.5600	0.5600	0.4900	0.5000	0.5000	532,861
Jan 15, 2024	0.4800	0.5200	0.4700	0.5200	0.5200	1,536,443
Jan 12, 2024	0.4400	0.4850	0.4400	0.4700	0.4700	985,311
Jan 11, 2024	0.4000	0.4250	0.3900	0.4150	0.4150	1,060,710
Jan 10, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	1,721,000
Jan 09, 2024	0.4050	0.4200	0.3900	0.4050	0.4050	582,610
Jan 08, 2024	0.3700	0.3950	0.3600	0.3950	0.3950	578,003
Jan 05, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	179,000
Jan 04, 2024	0.3550	0.3750	0.3500	0.3500	0.3500	160,724
Jan 03, 2024	0.3000	0.4200	0.3000	0.3750	0.3750	977,145
Jan 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	178,623
Dec 29, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	25,560
Dec 28, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	88,210
Dec 27, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	70,297
Dec 22, 2023	0.2750	0.3200	0.2750	0.3000	0.3000	2,311,562
Dec 21, 2023	0.2600	0.2700	0.2600	0.2650	0.2650	143,500
Dec 20, 2023	0.2250	0.2500	0.2250	0.2450	0.2450	224,831
Dec 19, 2023	0.2150	0.2300	0.2150	0.2200	0.2200	175,250
Dec 18, 2023	0.2050	0.2050	0.2000	0.2000	0.2000	59,200
Dec 15, 2023	0.2100	0.2100	0.2050	0.2050	0.2050	4,767
Dec 14, 2023	0.2400	0.2500	0.2250	0.2250	0.2250	204,266
Dec 13, 2023	0.2000	0.2450	0.2000	0.2450	0.2450	232,000
Dec 12, 2023	0.1900	0.2100	0.1900	0.2100	0.2100	169,700
Dec 11, 2023	0.1900	0.1950	0.1900	0.1950	0.1950	45,500
Dec 08, 2023	0.1950	0.1950	0.1950	0.1950	0.1950	5,344
Dec 07, 2023	0.1800	0.2000	0.1800	0.2000	0.2000	11,000
Dec 06, 2023	0.1950	0.2000	0.1900	0.1900	0.1900	189,000
Dec 05, 2023	0.1950	0.1950	0.1950	0.1950	0.1950	13,500
Dec 04, 2023	0.1900	0.2000	0.1850	0.1950	0.1950	1,632,892
Dec 01, 2023	0.1950	0.1950	0.1850	0.1900	0.1900	694,400
Nov 30, 2023	0.1950	0.1950	0.1950	0.1950	0.1950	60,600
Nov 29, 2023	0.1800	0.1900	0.1800	0.1900	0.1900	314,101
Nov 28, 2023	0.1850	0.2000	0.1850	0.1900	0.1900	359,501
Nov 27, 2023	0.1850	0.2000	0.1850	0.1950	0.1950	1,015,195
Nov 24, 2023	0.2100	0.2200	0.1850	0.1850	0.1850	161,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7262-0.0002(-0.03%)

CRUDE OIL82.58-0.15(-0.18%)

Bitcoin CAD87,408.13+3,035.15(+3.60%)

EV Nickel Inc. (EVNI.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7262
-0.0002(-0.03%)

CRUDE OIL
82.58
-0.15(-0.18%)

Bitcoin CAD
87,408.13
+3,035.15(+3.60%)