Nickel 28 Capital Corp NKL
TSXV · Canada · Non-Energy Minerals
CAD 1.130.00 (0.00%)
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 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.12 | 46.22K |
| 2026-10-01 | CAD 1.13 | 0.00% | CAD 1.11 | CAD 1.13 | CAD 1.11 | 3.80K |
| 2026-09-30 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 2.50K |
| 2026-09-29 | CAD 1.13 | +0.89% | CAD 1.13 | CAD 1.14 | CAD 1.13 | 3.00K |
| 2026-09-28 | CAD 1.12 | -0.88% | CAD 1.13 | CAD 1.13 | CAD 1.12 | 38.90K |
| 2026-09-25 | CAD 1.13 | -1.74% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 14.70K |
| 2026-09-24 | CAD 1.15 | +2.68% | CAD 1.13 | CAD 1.15 | CAD 1.13 | 14.00K |
| 2026-09-23 | CAD 1.12 | +1.82% | CAD 1.10 | CAD 1.12 | CAD 1.10 | 8.40K |
| 2026-09-22 | CAD 1.10 | +1.85% | CAD 1.08 | CAD 1.10 | CAD 1.08 | 1.90K |
| 2026-09-21 | CAD 1.08 | +0.93% | CAD 1.07 | CAD 1.10 | CAD 1.07 | 30.00K |
| 2026-09-18 | CAD 1.07 | -1.83% | CAD 1.09 | CAD 1.09 | CAD 1.07 | 43.60K |
| 2026-09-17 | CAD 1.09 | 0.00% | CAD 1.08 | CAD 1.09 | CAD 1.08 | 6.30K |
| 2026-09-16 | CAD 1.09 | -1.80% | CAD 1.10 | CAD 1.10 | CAD 1.07 | 23.70K |
| 2026-09-15 | CAD 1.11 | -1.33% | CAD 1.12 | CAD 1.12 | CAD 1.10 | 29.00K |
| 2026-09-14 | CAD 1.13 | -1.32% | CAD 1.13 | CAD 1.13 | CAD 1.12 | 11.40K |
| 2026-09-11 | CAD 1.14 | -1.72% | CAD 1.15 | CAD 1.15 | CAD 1.14 | 26.40K |
| 2026-09-10 | CAD 1.16 | +0.87% | CAD 1.15 | CAD 1.16 | CAD 1.15 | 15.70K |
| 2026-09-09 | CAD 1.15 | -0.86% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 26.20K |
| 2026-09-08 | CAD 1.16 | -1.28% | CAD 1.17 | CAD 1.17 | CAD 1.16 | 6.30K |
| 2026-09-04 | CAD 1.17 | +1.29% | CAD 1.14 | CAD 1.17 | CAD 1.14 | 1.90K |
| 2026-09-03 | CAD 1.16 | +1.75% | CAD 1.15 | CAD 1.17 | CAD 1.15 | 46.20K |
| 2026-09-02 | CAD 1.14 | +0.88% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 49.70K |
| 2026-09-01 | CAD 1.13 | 0.00% | CAD 1.14 | CAD 1.14 | CAD 1.13 | 13.20K |
| 2026-08-31 | CAD 1.13 | -0.88% | CAD 1.15 | CAD 1.15 | CAD 1.13 | 31.90K |
| 2026-08-28 | CAD 1.14 | 0.00% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 1.30K |
| 2026-08-27 | CAD 1.14 | +2.70% | CAD 1.14 | CAD 1.14 | CAD 1.14 | 11.40K |
| 2026-08-26 | CAD 1.11 | -3.48% | CAD 1.14 | CAD 1.14 | CAD 1.11 | 26.90K |
| 2026-08-25 | CAD 1.15 | +0.88% | CAD 1.14 | CAD 1.15 | CAD 1.13 | 57.30K |
| 2026-08-24 | CAD 1.14 | +0.88% | CAD 1.13 | CAD 1.14 | CAD 1.13 | 23.00K |
| 2026-08-21 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.14 | CAD 1.13 | 16.00K |
| 2026-08-20 | CAD 1.13 | -1.74% | CAD 1.15 | CAD 1.15 | CAD 1.13 | 301.30K |
| 2026-08-19 | CAD 1.15 | +0.88% | CAD 1.14 | CAD 1.15 | CAD 1.13 | 22.30K |
| 2026-08-18 | CAD 1.14 | -0.87% | CAD 1.15 | CAD 1.15 | CAD 1.14 | 200 |
| 2026-08-17 | CAD 1.15 | +0.88% | CAD 1.18 | CAD 1.18 | CAD 1.15 | 52.50K |
| 2026-08-14 | CAD 1.14 | +0.88% | CAD 1.17 | CAD 1.17 | CAD 1.13 | 22.40K |
| 2026-08-13 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.14 | CAD 1.13 | 135.10K |
| 2026-08-12 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 32.80K |
| 2026-08-11 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.14 | CAD 1.13 | 39.60K |
| 2026-08-10 | CAD 1.13 | 0.00% | CAD 1.14 | CAD 1.17 | CAD 1.13 | 18.50K |
| 2026-08-07 | CAD 1.13 | -3.42% | CAD 1.18 | CAD 1.18 | CAD 1.13 | 36.90K |
| 2026-08-06 | CAD 1.17 | +0.86% | CAD 1.17 | CAD 1.17 | CAD 1.17 | 2.10K |
| 2026-08-05 | CAD 1.16 | +2.65% | CAD 1.16 | CAD 1.16 | CAD 1.16 | 3.10K |
| 2026-08-04 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 8.70K |
| 2026-07-31 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 200 |
| 2026-07-30 | CAD 1.13 | 0.00% | CAD 1.12 | CAD 1.20 | CAD 1.12 | 185.90K |
| 2026-07-29 | CAD 1.13 | 0.00% | CAD 1.12 | CAD 1.13 | CAD 1.12 | 14.40K |
| 2026-07-28 | CAD 1.13 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.13 | 21.10K |
| 2026-07-27 | CAD 1.13 | -1.74% | CAD 1.12 | CAD 1.13 | CAD 1.12 | 500 |
| 2026-07-24 | CAD 1.15 | +3.60% | CAD 1.10 | CAD 1.15 | CAD 1.10 | 211.20K |
| 2026-07-23 | CAD 1.11 | -0.89% | CAD 1.10 | CAD 1.12 | CAD 1.10 | 18.40K |
| 2026-07-22 | CAD 1.12 | +0.90% | CAD 1.16 | CAD 1.16 | CAD 1.11 | 6.10K |
| 2026-07-21 | CAD 1.11 | +2.78% | CAD 1.07 | CAD 1.11 | CAD 1.07 | 65.00K |
| 2026-07-20 | CAD 1.08 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.08 | 36.70K |
| 2026-07-17 | CAD 1.08 | -6.90% | CAD 1.16 | CAD 1.16 | CAD 1.02 | 135.80K |
| 2026-07-16 | CAD 1.16 | -1.69% | CAD 1.20 | CAD 1.21 | CAD 1.16 | 198.40K |
| 2026-07-15 | CAD 1.18 | +1.72% | CAD 1.17 | CAD 1.18 | CAD 1.17 | 47.80K |
| 2026-07-14 | CAD 1.16 | -0.85% | CAD 1.18 | CAD 1.18 | CAD 1.16 | 14.80K |
| 2026-07-13 | CAD 1.17 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.17 | 10.00K |
| 2026-07-10 | CAD 1.17 | -0.85% | CAD 1.18 | CAD 1.18 | CAD 1.17 | 20.20K |
| 2026-07-09 | CAD 1.18 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 6.30K |
| 2026-07-08 | CAD 1.18 | -2.48% | CAD 1.19 | CAD 1.19 | CAD 1.18 | 32.00K |
| 2026-07-07 | CAD 1.21 | +0.83% | CAD 1.20 | CAD 1.21 | CAD 1.19 | 72.30K |
| 2026-07-06 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 26.00K |
| 2026-07-03 | CAD 1.20 | -0.83% | CAD 1.16 | CAD 1.20 | CAD 1.16 | 29.50K |
| 2026-07-02 | CAD 1.21 | +5.22% | CAD 1.17 | CAD 1.21 | CAD 1.16 | 155.90K |
| 2026-06-30 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 4.50K |
| 2026-06-29 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.12 | 15.80K |
| 2026-06-26 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.15 | CAD 1.12 | 25.30K |
| 2026-06-25 | CAD 1.15 | +2.68% | CAD 1.12 | CAD 1.15 | CAD 1.12 | 21.00K |
| 2026-06-24 | CAD 1.12 | -4.27% | CAD 1.17 | CAD 1.17 | CAD 1.12 | 99.70K |
| 2026-06-23 | CAD 1.17 | 0.00% | CAD 1.16 | CAD 1.18 | CAD 1.16 | 16.90K |
| 2026-06-22 | CAD 1.17 | +1.74% | CAD 1.16 | CAD 1.17 | CAD 1.16 | 17.60K |
| 2026-06-19 | CAD 1.15 | -0.86% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 26.50K |
| 2026-06-18 | CAD 1.16 | +0.87% | CAD 1.16 | CAD 1.16 | CAD 1.16 | 9.70K |
| 2026-06-17 | CAD 1.15 | -0.86% | CAD 1.19 | CAD 1.19 | CAD 1.15 | 9.70K |
| 2026-06-16 | CAD 1.16 | -1.69% | CAD 1.17 | CAD 1.17 | CAD 1.16 | 16.90K |
| 2026-06-15 | CAD 1.18 | +0.85% | CAD 1.19 | CAD 1.19 | CAD 1.18 | 14.80K |
| 2026-06-12 | CAD 1.17 | +0.86% | CAD 1.17 | CAD 1.19 | CAD 1.17 | 5.40K |
| 2026-06-11 | CAD 1.16 | -1.69% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 3.40K |
| 2026-06-10 | CAD 1.18 | +2.61% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 24.00K |
| 2026-06-09 | CAD 1.15 | -4.17% | CAD 1.16 | CAD 1.17 | CAD 1.15 | 63.10K |
| 2026-06-08 | CAD 1.20 | -0.83% | CAD 1.18 | CAD 1.21 | CAD 1.18 | 17.80K |
| 2026-06-05 | CAD 1.21 | -2.42% | CAD 1.22 | CAD 1.24 | CAD 1.16 | 82.50K |
| 2026-06-04 | CAD 1.24 | -0.80% | CAD 1.23 | CAD 1.24 | CAD 1.22 | 10.00K |
| 2026-06-03 | CAD 1.25 | +0.81% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 43.60K |
| 2026-06-02 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 71.60K |
| 2026-06-01 | CAD 1.25 | +0.81% | CAD 1.25 | CAD 1.25 | CAD 1.24 | 73.60K |
| 2026-05-29 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.24 | 47.40K |
| 2026-05-28 | CAD 1.25 | +0.81% | CAD 1.25 | CAD 1.26 | CAD 1.24 | 40.90K |
| 2026-05-27 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.26 | CAD 1.24 | 47.00K |