Nickel 28 Capital Corp NKL
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,130,00 (%0,00)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |