Canada markets closed

Nickel Rock Resources Inc. (NIKLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04890.0000 (0.00%)
At close: 03:32PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.05100.05100.04900.04900.04902,500
Sept 26, 20220.04700.05000.04700.05000.050029,000
Sept 23, 20220.05100.05200.04900.05000.050025,200
Sept 22, 20220.05400.05400.05100.05100.05106,300
Sept 21, 20220.05300.05300.04900.05100.0510201,600
Sept 20, 20220.04900.05200.04900.05100.051012,500
Sept 19, 20220.05100.05100.05100.05100.0510100
Sept 16, 20220.05100.05300.04900.05000.0500140,700
Sept 15, 20220.05800.05800.04900.05100.0510136,500
Sept 14, 20220.05800.05800.05200.05800.05808,300
Sept 13, 20220.05700.06500.05500.05500.055031,400
Sept 12, 20220.05800.06400.05700.06100.061020,100
Sept 09, 20220.05300.06400.05000.06400.0640231,400
Sept 08, 20220.05400.05500.05400.05500.055015,500
Sept 07, 20220.05000.05200.05000.05200.05209,000
Sept 06, 20220.05200.05300.05200.05200.052029,000
Sept 02, 20220.04900.05100.04900.05100.05103,600
Sept 01, 20220.04800.05300.04800.04900.049073,100
Aug 31, 20220.05000.06100.04900.04900.0490226,300
Aug 30, 20220.05800.06200.05200.05200.052062,600
Aug 29, 20220.06100.06100.05300.05800.058021,200
Aug 26, 20220.06000.06000.05400.05700.057019,900
Aug 25, 20220.05300.06600.05300.05400.0540177,700
Aug 24, 20220.06200.06200.05400.06200.06208,800
Aug 23, 20220.06400.06400.05400.05700.057022,400
Aug 22, 20220.05000.05500.05000.05500.055012,700
Aug 19, 20220.06000.06200.05300.06000.06005,600
Aug 18, 20220.06100.06100.05400.05400.054025,500
Aug 17, 20220.05300.06000.05300.05900.05905,400
Aug 16, 20220.05800.05800.05300.05700.057038,900
Aug 15, 20220.05900.05900.05300.05800.058064,400
Aug 12, 20220.04700.06000.04700.06000.060032,500
Aug 11, 20220.05300.05400.05100.05400.054051,900
Aug 10, 20220.05200.05400.05200.05400.05405,200
Aug 09, 20220.05400.05400.05100.05100.05106,900
Aug 08, 20220.05900.05900.05000.05200.052014,800
Aug 05, 20220.05000.05000.05000.05000.0500700
Aug 04, 20220.05200.05400.04900.05100.0510239,400
Aug 03, 20220.05400.05400.04900.04900.0490341,700
Aug 02, 20220.05300.05300.05200.05300.053043,900
Aug 01, 20220.05200.05400.05200.05300.053015,100
Jul 29, 20220.05000.05200.05000.05100.0510122,300
Jul 28, 20220.04900.05400.04900.05400.05407,000
Jul 27, 20220.04500.05100.04500.05000.05002,600
Jul 26, 20220.05100.05100.04900.05000.05008,300
Jul 25, 20220.05400.05400.05200.05200.052012,000
Jul 22, 20220.05400.05400.05400.05400.0540-
Jul 21, 20220.05400.05400.05200.05400.054018,800
Jul 20, 20220.05200.05400.05000.05300.05305,400
Jul 19, 20220.05200.05400.04900.05200.052016,600
Jul 18, 20220.04800.05500.04800.05300.05307,500
Jul 15, 20220.05600.05600.05000.05200.052025,800
Jul 14, 20220.06100.06100.05200.05600.0560102,700
Jul 13, 20220.05700.06000.05600.05600.056019,000
Jul 12, 20220.06100.06100.05700.05700.05709,500
Jul 11, 20220.05200.06200.05200.05800.0580184,000
Jul 08, 20220.06400.06700.06100.06100.0610110,300
Jul 07, 20220.05400.06000.05400.05900.0590386,700
Jul 06, 20220.04900.05300.04900.05300.05303,000
Jul 05, 20220.05000.05100.05000.05100.05105,000
Jul 01, 20220.05000.05500.04700.05100.0510129,100
Jun 30, 20220.05500.05700.05000.05700.0570109,100
Jun 29, 20220.05800.05800.05100.05100.05108,300
Jun 28, 20220.06000.06000.06000.06000.060032,500
Jun 27, 20220.06200.06200.05600.05700.057033,100
Jun 24, 20220.04600.06000.04600.05700.05703,500
Jun 23, 20220.05700.05700.05300.05300.053030,200
Jun 22, 20220.06000.06000.05700.05900.059061,800
Jun 21, 20220.06000.06000.05500.05500.055011,700
Jun 17, 20220.05800.05800.05800.05800.05806,000
Jun 16, 20220.05800.05900.05300.05800.058061,400
Jun 15, 20220.06300.06300.05800.06000.060040,400
Jun 14, 20220.07000.07000.05600.06200.0620118,100
Jun 13, 20220.06500.07200.06500.06500.065099,400
Jun 10, 20220.07000.07200.07000.07200.07207,700
Jun 09, 20220.07000.07100.07000.07100.071010,400
Jun 08, 20220.07200.07200.07200.07200.07201,300
Jun 07, 20220.07000.07400.07000.07400.074012,100
Jun 06, 20220.06700.07400.06600.07200.0720111,200
Jun 03, 20220.07000.07000.07000.07000.070020,600
Jun 02, 20220.06600.07400.06600.07100.071021,500
Jun 01, 20220.08500.08500.06500.07400.074073,600
May 31, 20220.07000.07800.07000.07800.07805,500
May 27, 20220.07800.07800.07100.07100.071044,500
May 26, 20220.07600.07800.07000.07100.0710100,400
May 25, 20220.07200.07800.07200.07200.07208,300
May 24, 20220.07500.07500.07500.07500.07501,000
May 23, 20220.07200.07500.07200.07500.075029,800
May 20, 20220.07800.07800.07200.07500.075016,900
May 19, 20220.07900.08100.07200.07500.075059,000
May 18, 20220.08800.08800.07000.07100.0710159,900
May 17, 20220.09000.09000.08000.08000.080011,000
May 16, 20220.09200.09200.07800.07900.0790102,600
May 13, 20220.08200.08600.07700.08300.0830177,900
May 12, 20220.07000.08000.07000.08000.080086,800
May 11, 20220.07000.07800.06700.07200.0720376,700
May 10, 20220.07400.07400.06600.06700.067039,900
May 09, 20220.07700.07900.06200.06900.069063,900
May 06, 20220.07500.07900.07300.07800.078040,100
May 05, 20220.07500.07900.07500.07500.075055,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...