Canada Markets open in 2 hrs 16 mins

Nickel Rock Resources Inc. (NIKLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0798+0.0007 (+0.95%)
At close: 03:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
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
May 04, 20220.08000.08600.07600.08600.0860207,200
May 03, 20220.08000.09100.07900.08300.0830120,200
May 02, 20220.08000.08500.07500.07700.0770122,200
Apr 29, 20220.08400.08400.08100.08400.084024,200
Apr 28, 20220.08000.08600.08000.08500.085091,700
Apr 27, 20220.08000.08600.08000.08300.083018,700
Apr 26, 20220.09000.09000.08000.08000.0800252,100
Apr 25, 20220.09100.09100.08600.09000.09005,500
Apr 22, 20220.08900.09100.08600.09100.091082,100
Apr 21, 20220.09800.09800.08700.08800.0880199,600
Apr 20, 20220.09700.10100.09500.09700.097097,800
Apr 19, 20220.10700.10700.10000.10000.1000114,000
Apr 18, 20220.09600.10700.09600.10200.1020122,600
Apr 14, 20220.09700.11100.09700.10600.1060140,300
Apr 13, 20220.11400.11400.10900.11100.111030,400
Apr 12, 20220.10100.11500.10100.11000.1100173,200
Apr 11, 20220.11100.11100.10000.10300.1030197,400
Apr 08, 20220.10500.11000.10200.10800.1080154,600
Apr 07, 20220.10400.11200.10300.10700.1070113,700
Apr 06, 20220.11500.11700.10500.10800.1080409,500
Apr 05, 20220.11100.11800.11100.11200.1120123,400
Apr 04, 20220.11600.11600.10700.10700.107068,600
Apr 01, 20220.11500.11700.10700.11000.110036,000
Mar 31, 20220.11500.11700.11000.11200.112056,600
Mar 30, 20220.11100.11400.09800.10900.109087,700
Mar 29, 20220.10000.11000.10000.10600.106058,600
Mar 28, 20220.11000.12300.10500.11000.1100161,800
Mar 25, 20220.12700.12700.11000.11500.1150204,000
Mar 24, 20220.11500.12600.11100.12200.1220119,700
Mar 23, 20220.12400.12400.10800.10800.1080220,800
Mar 22, 20220.12800.13300.11100.12400.1240372,200
Mar 21, 20220.13100.13300.12000.12400.1240141,100
Mar 18, 20220.12400.13600.12100.12500.1250163,800
Mar 17, 20220.12000.13100.11700.12200.1220308,800
Mar 16, 20220.14600.14600.11900.12000.1200456,500
Mar 15, 20220.12800.14300.12100.12800.1280279,500
Mar 14, 20220.17200.18300.12000.12500.12501,140,000
Mar 11, 20220.16200.17600.14400.17300.17301,479,500
Mar 10, 20220.13500.16200.12500.15900.15901,611,900
Mar 09, 20220.13000.13300.12000.12500.12501,203,900
Mar 08, 20220.11900.13800.11000.12000.12001,590,900
Mar 07, 20220.10100.11600.08900.11000.11001,024,700
Mar 04, 20220.08900.09500.08600.09500.095068,400
Mar 03, 20220.08900.09400.08500.09000.090096,800
Mar 02, 20220.08200.09500.08200.08600.086047,700
Mar 01, 20220.09000.09000.08400.08400.084015,100
Feb 28, 20220.08500.08500.08000.08400.08407,200
Feb 25, 20220.09000.09000.07800.08200.082031,900
Feb 24, 20220.08200.08400.08000.08400.084071,200
Feb 23, 20220.09100.09100.08400.09000.090030,500
Feb 22, 20220.08800.08800.08200.08500.085051,800
Feb 18, 20220.08200.09000.08100.09000.0900111,200
Feb 17, 20220.08300.08600.08000.08600.08607,700
Feb 16, 20220.08000.09600.08000.09200.092036,100
Feb 15, 20220.10000.10000.08700.08700.087014,500
Feb 14, 20220.08800.09100.08700.09100.091067,400
Feb 11, 20220.09600.10000.07800.08700.0870432,800
Feb 10, 20220.09600.09600.09000.09300.0930163,700
Feb 09, 20220.09500.10100.09500.10100.101040,500
Feb 08, 20220.08900.08900.08900.08900.089089,200
Feb 07, 20220.09000.10000.08700.09300.093093,900
Feb 04, 20220.09500.09500.08600.09500.0950134,500
Feb 03, 20220.09500.10100.09500.09500.0950173,300
Feb 02, 20220.09500.10000.09100.10000.10003,900
Feb 01, 20220.08600.09600.08600.09300.093085,700
Jan 31, 20220.09300.10000.09300.09300.093018,500
Jan 28, 20220.09500.09500.08500.08500.085021,200
Jan 27, 20220.09300.09300.08500.08500.085057,000
Jan 26, 20220.09400.09500.08600.08600.0860115,800
Jan 25, 20220.08800.09700.08500.09100.091046,900
Jan 24, 20220.09300.10400.08500.08600.0860270,000
Jan 21, 20220.12500.12500.09700.10500.1050258,900
Jan 20, 20220.11700.12000.11600.12000.1200282,700
Jan 19, 20220.10000.12000.10000.11700.1170445,300
Jan 18, 20220.12300.12300.10300.10400.1040155,700
Jan 14, 20220.09100.10300.09100.10300.103044,900
Jan 13, 20220.08500.09500.08500.09500.0950133,000
Jan 12, 20220.08400.08500.07900.08500.085027,000
Jan 11, 20220.07700.08800.07700.08000.080076,900
Jan 10, 20220.08300.08400.08100.08400.084086,300
Jan 07, 20220.09000.09000.08000.08200.082089,100
Jan 06, 20220.08300.08300.07800.08200.082049,900
Jan 05, 20220.07800.08400.07800.07900.0790157,000
Jan 04, 20220.08500.08500.07900.08400.08406,600
Jan 03, 20220.07800.09400.07800.08500.0850108,900
Dec 31, 20210.08400.08800.07800.08500.0850242,000
Dec 30, 20210.08400.08700.07000.08600.08601,328,500
Dec 29, 20210.07600.08600.07600.08200.0820225,000
Dec 28, 20210.09000.09100.07700.08200.0820364,400
Dec 27, 20210.08100.09300.07500.08400.0840165,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...