Nickel Rock Resources Inc. (NIKLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0537

+0.0035

(+6.97%)

At close: 01:01PM EST

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	0.0470	0.0540	0.0470	0.0540	0.0540	6,500
Jan 25, 2023	0.0510	0.0510	0.0500	0.0500	0.0500	1,900
Jan 24, 2023	0.0480	0.0500	0.0480	0.0500	0.0500	78,000
Jan 23, 2023	0.0500	0.0500	0.0480	0.0490	0.0490	3,800
Jan 20, 2023	0.0480	0.0490	0.0470	0.0470	0.0470	26,300
Jan 19, 2023	0.0490	0.0490	0.0480	0.0480	0.0480	10,700
Jan 18, 2023	0.0500	0.0530	0.0500	0.0530	0.0530	30,900
Jan 17, 2023	0.0470	0.0490	0.0470	0.0490	0.0490	11,000
Jan 13, 2023	0.0490	0.0500	0.0490	0.0490	0.0490	12,500
Jan 12, 2023	0.0480	0.0540	0.0480	0.0540	0.0540	112,000
Jan 11, 2023	0.0530	0.0530	0.0480	0.0500	0.0500	80,700
Jan 10, 2023	0.0460	0.0460	0.0460	0.0460	0.0460	20,600
Jan 09, 2023	0.0480	0.0500	0.0480	0.0500	0.0500	1,100
Jan 06, 2023	0.0480	0.0490	0.0450	0.0490	0.0490	211,600
Jan 05, 2023	0.0520	0.0520	0.0510	0.0510	0.0510	20,500
Jan 04, 2023	0.0530	0.0570	0.0530	0.0550	0.0550	112,200
Jan 03, 2023	0.0460	0.0500	0.0460	0.0500	0.0500	195,500
Dec 30, 2022	0.0460	0.0490	0.0460	0.0460	0.0460	16,800
Dec 29, 2022	0.0570	0.0570	0.0500	0.0500	0.0500	5,000
Dec 28, 2022	0.0430	0.0500	0.0430	0.0470	0.0470	42,900
Dec 27, 2022	0.0500	0.0530	0.0430	0.0480	0.0480	73,700
Dec 23, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	8,000
Dec 22, 2022	0.0500	0.0500	0.0470	0.0500	0.0500	63,900
Dec 21, 2022	0.0510	0.0520	0.0510	0.0510	0.0510	35,200
Dec 20, 2022	0.0460	0.0560	0.0460	0.0560	0.0560	21,700
Dec 19, 2022	0.0510	0.0560	0.0510	0.0560	0.0560	58,000
Dec 16, 2022	0.0410	0.0590	0.0410	0.0540	0.0540	73,600
Dec 15, 2022	0.0560	0.0560	0.0490	0.0530	0.0530	136,500
Dec 14, 2022	0.0480	0.0560	0.0480	0.0520	0.0520	30,200
Dec 13, 2022	0.0600	0.0600	0.0400	0.0480	0.0480	86,100
Dec 12, 2022	0.0450	0.0600	0.0430	0.0590	0.0590	250,400
Dec 09, 2022	0.0500	0.0520	0.0430	0.0510	0.0510	105,400
Dec 08, 2022	0.0480	0.0500	0.0480	0.0500	0.0500	35,100
Dec 07, 2022	0.0460	0.0500	0.0430	0.0430	0.0430	20,100
Dec 06, 2022	0.0470	0.0500	0.0430	0.0430	0.0430	23,300
Dec 05, 2022	0.0480	0.0480	0.0460	0.0460	0.0460	19,000
Dec 02, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	19,000
Dec 01, 2022	0.0500	0.0500	0.0490	0.0490	0.0490	63,400
Nov 30, 2022	0.0460	0.0490	0.0400	0.0490	0.0490	79,400
Nov 29, 2022	0.0450	0.0490	0.0400	0.0400	0.0400	144,600
Nov 28, 2022	0.0410	0.0490	0.0410	0.0490	0.0490	21,300
Nov 25, 2022	0.0420	0.0490	0.0420	0.0490	0.0490	2,800
Nov 23, 2022	0.0440	0.0450	0.0400	0.0450	0.0450	21,900
Nov 22, 2022	0.0450	0.0460	0.0400	0.0440	0.0440	2,700
Nov 21, 2022	0.0500	0.0500	0.0350	0.0400	0.0400	40,300
Nov 18, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	2,400
Nov 17, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
Nov 16, 2022	0.0480	0.0480	0.0400	0.0460	0.0460	96,300
Nov 15, 2022	0.0440	0.0460	0.0440	0.0450	0.0450	164,000
Nov 14, 2022	0.0410	0.0470	0.0410	0.0450	0.0450	15,100
Nov 11, 2022	0.0470	0.0500	0.0440	0.0500	0.0500	78,200
Nov 10, 2022	0.0470	0.0490	0.0440	0.0440	0.0440	207,100
Nov 09, 2022	0.0480	0.0490	0.0450	0.0450	0.0450	115,000
Nov 08, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	65,000
Nov 07, 2022	0.0500	0.0500	0.0480	0.0480	0.0480	31,500
Nov 04, 2022	0.0480	0.0500	0.0480	0.0500	0.0500	5,900
Nov 03, 2022	0.0490	0.0520	0.0490	0.0490	0.0490	168,800
Nov 02, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	8,000
Nov 01, 2022	0.0480	0.0490	0.0480	0.0490	0.0490	16,600
Oct 31, 2022	0.0490	0.0510	0.0490	0.0490	0.0490	86,100
Oct 28, 2022	0.0490	0.0490	0.0480	0.0490	0.0490	186,200
Oct 27, 2022	0.0530	0.0530	0.0490	0.0520	0.0520	40,800
Oct 26, 2022	0.0510	0.0510	0.0490	0.0490	0.0490	24,500
Oct 25, 2022	0.0540	0.0540	0.0490	0.0490	0.0490	68,500
Oct 24, 2022	0.0490	0.0540	0.0490	0.0540	0.0540	10,300
Oct 21, 2022	0.0540	0.0590	0.0540	0.0550	0.0550	8,300
Oct 20, 2022	0.0570	0.0570	0.0570	0.0570	0.0570	1,000
Oct 19, 2022	0.0500	0.0550	0.0500	0.0520	0.0520	3,500
Oct 18, 2022	0.0440	0.0520	0.0440	0.0490	0.0490	23,900
Oct 17, 2022	0.0550	0.0550	0.0490	0.0510	0.0510	15,300
Oct 14, 2022	0.0510	0.0550	0.0490	0.0550	0.0550	17,600
Oct 13, 2022	0.0490	0.0500	0.0490	0.0490	0.0490	4,000
Oct 12, 2022	0.0530	0.0530	0.0510	0.0510	0.0510	8,000
Oct 11, 2022	0.0490	0.0600	0.0490	0.0490	0.0490	75,400
Oct 10, 2022	0.0440	0.0500	0.0440	0.0500	0.0500	5,000
Oct 07, 2022	0.0490	0.0530	0.0490	0.0530	0.0530	5,900
Oct 06, 2022	0.0520	0.0560	0.0490	0.0490	0.0490	117,000
Oct 05, 2022	0.0550	0.0550	0.0530	0.0540	0.0540	4,900
Oct 04, 2022	0.0440	0.0550	0.0440	0.0540	0.0540	17,700
Oct 03, 2022	0.0530	0.0560	0.0530	0.0560	0.0560	35,900
Sept 30, 2022	0.0500	0.0500	0.0490	0.0490	0.0490	15,000
Sept 29, 2022	0.0440	0.0530	0.0440	0.0500	0.0500	23,400
Sept 28, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
Sept 27, 2022	0.0510	0.0510	0.0490	0.0490	0.0490	2,500
Sept 26, 2022	0.0470	0.0500	0.0470	0.0500	0.0500	29,000
Sept 23, 2022	0.0510	0.0520	0.0490	0.0500	0.0500	25,200
Sept 22, 2022	0.0540	0.0540	0.0510	0.0510	0.0510	6,300
Sept 21, 2022	0.0530	0.0530	0.0490	0.0510	0.0510	201,600
Sept 20, 2022	0.0490	0.0520	0.0490	0.0510	0.0510	12,500
Sept 19, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	100
Sept 16, 2022	0.0510	0.0530	0.0490	0.0500	0.0500	140,700
Sept 15, 2022	0.0580	0.0580	0.0490	0.0510	0.0510	136,500
Sept 14, 2022	0.0580	0.0580	0.0520	0.0580	0.0580	8,300
Sept 13, 2022	0.0570	0.0650	0.0550	0.0550	0.0550	31,400
Sept 12, 2022	0.0580	0.0640	0.0570	0.0610	0.0610	20,100
Sept 09, 2022	0.0530	0.0640	0.0500	0.0640	0.0640	231,400
Sept 08, 2022	0.0540	0.0550	0.0540	0.0550	0.0550	15,500
Sept 07, 2022	0.0500	0.0520	0.0500	0.0520	0.0520	9,000
Sept 06, 2022	0.0520	0.0530	0.0520	0.0520	0.0520	29,000
Sept 02, 2022	0.0490	0.0510	0.0490	0.0510	0.0510	3,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7502-0.0005(-0.0645%)

CRUDE OIL81.25+0.24(+0.30%)

BTC-CAD30,398.31-677.25(-2.18%)

Nickel Rock Resources Inc. (NIKLF)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7502
-0.0005(-0.0645%)

CRUDE OIL
81.25
+0.24(+0.30%)

BTC-CAD
30,398.31
-677.25(-2.18%)