Ni-Co Energy Inc. NICE
TSXV · Canada · Non-Energy Minerals
CAD 0.4700+0.03 (+6.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.47 | +6.82% | CAD 0.41 | CAD 0.47 | CAD 0.41 | 61.73K |
| 2026-10-01 | CAD 0.44 | +4.76% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 35.62K |
| 2026-09-30 | CAD 0.42 | -4.55% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 32.23K |
| 2026-09-29 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 20.00K |
| 2026-09-28 | CAD 0.44 | 0.00% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 28.50K |
| 2026-09-25 | CAD 0.44 | +4.76% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 30.75K |
| 2026-09-24 | CAD 0.42 | -8.70% | CAD 0.46 | CAD 0.46 | CAD 0.42 | 35.83K |
| 2026-09-23 | CAD 0.46 | -2.13% | CAD 0.42 | CAD 0.46 | CAD 0.42 | 2.70K |
| 2026-09-22 | CAD 0.47 | +6.82% | CAD 0.44 | CAD 0.47 | CAD 0.42 | 89.88K |
| 2026-09-21 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 34.19K |
| 2026-09-18 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 3.47K |
| 2026-09-17 | CAD 0.47 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 12.33K |
| 2026-09-16 | CAD 0.47 | +2.17% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 38.55K |
| 2026-09-15 | CAD 0.46 | -6.12% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 41.87K |
| 2026-09-14 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 103.14K |
| 2026-09-11 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 11.10K |
| 2026-09-10 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.43 | 64.98K |
| 2026-09-09 | CAD 0.49 | +6.52% | CAD 0.46 | CAD 0.49 | CAD 0.44 | 92.30K |
| 2026-09-08 | CAD 0.46 | -6.12% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 83.35K |
| 2026-09-04 | CAD 0.49 | +6.52% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 21.33K |
| 2026-09-03 | CAD 0.46 | -8.00% | CAD 0.50 | CAD 0.51 | CAD 0.46 | 84.12K |
| 2026-09-02 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 108.26K |
| 2026-09-01 | CAD 0.50 | +2.04% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 178.05K |
| 2026-08-31 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 128.29K |
| 2026-08-28 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 119.07K |
| 2026-08-27 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 41.37K |
| 2026-08-26 | CAD 0.50 | +1.01% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 113.82K |
| 2026-08-25 | CAD 0.50 | +1.02% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 90.60K |
| 2026-08-24 | CAD 0.49 | +3.16% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 29.50K |
| 2026-08-21 | CAD 0.47 | +7.95% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 31.76K |
| 2026-08-20 | CAD 0.44 | -7.37% | CAD 0.50 | CAD 0.50 | CAD 0.44 | 278.66K |
| 2026-08-19 | CAD 0.47 | -1.04% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 234.08K |
| 2026-08-18 | CAD 0.48 | +3.23% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 172.27K |
| 2026-08-17 | CAD 0.47 | -1.06% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 106.80K |
| 2026-08-14 | CAD 0.47 | +2.17% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 119.00K |
| 2026-08-13 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 24.02K |
| 2026-08-12 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.49 | CAD 0.46 | 24.50K |
| 2026-08-11 | CAD 0.47 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 34.63K |
| 2026-08-10 | CAD 0.47 | +4.44% | CAD 0.46 | CAD 0.49 | CAD 0.45 | 55.15K |
| 2026-08-07 | CAD 0.45 | -4.26% | CAD 0.44 | CAD 0.50 | CAD 0.44 | 185.65K |
| 2026-08-06 | CAD 0.47 | +4.44% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 49.00K |
| 2026-08-05 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 25.06K |
| 2026-08-04 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.49 | CAD 0.43 | 46.82K |
| 2026-07-31 | CAD 0.46 | +2.22% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 54.50K |
| 2026-07-30 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.49 | CAD 0.44 | 73.93K |
| 2026-07-29 | CAD 0.45 | +18.42% | CAD 0.40 | CAD 0.49 | CAD 0.39 | 130.88K |
| 2026-07-28 | CAD 0.38 | -1.30% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 32.00K |
| 2026-07-27 | CAD 0.38 | +1.32% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 31.32K |
| 2026-07-24 | CAD 0.38 | -9.52% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 70.57K |
| 2026-07-23 | CAD 0.42 | -10.64% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 43.71K |
| 2026-07-22 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 41.64K |
| 2026-07-21 | CAD 0.45 | +4.65% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 47.60K |
| 2026-07-20 | CAD 0.43 | -2.27% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 11.04K |
| 2026-07-17 | CAD 0.44 | -10.20% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 112.58K |
| 2026-07-16 | CAD 0.49 | +28.95% | CAD 0.38 | CAD 0.49 | CAD 0.37 | 128.29K |
| 2026-07-15 | CAD 0.38 | — | CAD 0.50 | CAD 0.50 | CAD 0.36 | 113.78K |