TSXV - Free Realtime Quote CAD

Nickel 28 Capital Corp. (NKL.V)

0.5800

+0.0100

+(1.75%)

As of 9:30:00 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.5500	0.5800	0.5500	0.5800	0.5800	15,664
May 8, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
May 7, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	4,100
May 6, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	500
May 5, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,050
May 2, 2025	0.5800	0.5900	0.5500	0.5900	0.5900	33,487
May 1, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 30, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	7,300
Apr 29, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	58,500
Apr 28, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	5,312
Apr 25, 2025	0.5800	0.6100	0.5800	0.6100	0.6100	3,000
Apr 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	520
Apr 23, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	2,750
Apr 22, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	31,000
Apr 21, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	68,510
Apr 17, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	2,600
Apr 16, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 15, 2025	0.5900	0.6000	0.5800	0.6000	0.6000	20,530
Apr 14, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,710
Apr 11, 2025	0.5800	0.5900	0.5300	0.5300	0.5300	120,500
Apr 10, 2025	0.5800	0.5800	0.5500	0.5500	0.5500	15,000
Apr 9, 2025	0.5300	0.6200	0.5100	0.5900	0.5900	111,700
Apr 8, 2025	0.6300	0.6300	0.5200	0.5200	0.5200	141,890
Apr 7, 2025	0.5800	0.6000	0.5700	0.6000	0.6000	24,030
Apr 4, 2025	0.6000	0.6100	0.5900	0.6100	0.6100	23,550
Apr 3, 2025	0.6800	0.6800	0.6000	0.6000	0.6000	63,310
Apr 2, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	3,500
Apr 1, 2025	0.7500	0.7600	0.6600	0.7600	0.7600	139,919
Mar 31, 2025	0.7500	0.7500	0.7300	0.7400	0.7400	19,700
Mar 28, 2025	0.7900	0.7900	0.7300	0.7300	0.7300	71,300
Mar 27, 2025	0.7800	0.8000	0.7800	0.7900	0.7900	11,000
Mar 26, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	500
Mar 25, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	101,000
Mar 24, 2025	0.8100	0.8200	0.8100	0.8200	0.8200	2,000
Mar 21, 2025	0.7800	0.8200	0.7800	0.8200	0.8200	17,500
Mar 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
Mar 19, 2025	0.7700	0.7800	0.7700	0.7800	0.7800	15,245
Mar 18, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	24,174
Mar 17, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	13,888
Mar 14, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 13, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Mar 12, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	7,009
Mar 11, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	7,000
Mar 10, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	20,722
Mar 7, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Mar 6, 2025	0.7800	0.7900	0.7200	0.7300	0.7300	47,500
Mar 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 4, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	4,550
Mar 3, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	51,793
Feb 28, 2025	0.8100	0.8200	0.7900	0.7900	0.7900	70,000
Feb 27, 2025	0.8100	0.8200	0.8100	0.8200	0.8200	66,100
Feb 26, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	39,949
Feb 25, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,100
Feb 24, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	45,100
Feb 21, 2025	0.8100	0.8200	0.8100	0.8200	0.8200	6,190
Feb 20, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	15,000
Feb 19, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 18, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	41,710
Feb 14, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	126,885
Feb 13, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	26,600
Feb 12, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 11, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	5,000
Feb 10, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 7, 2025	0.8100	0.8500	0.8000	0.8000	0.8000	5,200
Feb 6, 2025	0.8100	0.8600	0.8000	0.8600	0.8600	81,850
Feb 5, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	10,610
Feb 4, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	4,076
Feb 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,845
Jan 31, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	15,640
Jan 30, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	11,645
Jan 29, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	20,000
Jan 28, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1,399
Jan 27, 2025	0.8200	0.8200	0.7900	0.7900	0.7900	7,220
Jan 24, 2025	0.8200	0.8200	0.7900	0.7900	0.7900	66,300
Jan 23, 2025	0.8400	0.8500	0.8200	0.8350	0.8350	156,000
Jan 22, 2025	0.8500	0.8500	0.8400	0.8400	0.8400	31,000
Jan 21, 2025	0.8500	0.8700	0.8400	0.8400	0.8400	38,730
Jan 20, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	1,188
Jan 17, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	3,315
Jan 16, 2025	0.8400	0.8500	0.8300	0.8500	0.8500	9,000
Jan 15, 2025	0.8500	0.8500	0.8200	0.8300	0.8300	193,790
Jan 14, 2025	0.8200	0.8400	0.8200	0.8400	0.8400	54,250
Jan 13, 2025	0.7800	0.8200	0.7800	0.8200	0.8200	25,296
Jan 10, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	51,400
Jan 9, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	7,500
Jan 8, 2025	0.7700	0.7800	0.7700	0.7800	0.7800	21,977
Jan 7, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	6,500
Jan 6, 2025	0.7200	0.7700	0.7200	0.7400	0.7400	113,550
Jan 3, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	11,670
Jan 2, 2025	0.7100	0.7800	0.7100	0.7800	0.7800	27,512
Dec 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,500
Dec 30, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	69,400
Dec 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	33,331
Dec 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,620
Dec 23, 2024	0.6500	0.7000	0.6400	0.7000	0.7000	159,496
Dec 20, 2024	0.6600	0.6900	0.6400	0.6400	0.6400	199,192
Dec 19, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	19,500
Dec 18, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	20,536
Dec 17, 2024	0.6800	0.6900	0.6450	0.6900	0.6900	75,420
Dec 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,034
Dec 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Dec 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Dec 11, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	63,700
Dec 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 9, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,800
Dec 6, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,500
Dec 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	800
Dec 4, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,985
Dec 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	9,000
Dec 2, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	28,000
Nov 29, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	18,100
Nov 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	10,167
Nov 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	8,015
Nov 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	1,290
Nov 25, 2024	0.7000	0.7500	0.6900	0.7500	0.7500	107,453
Nov 22, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	29,023
Nov 21, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	34,500
Nov 20, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	31,700
Nov 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,371
Nov 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	25,000
Nov 15, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	25,180
Nov 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Nov 13, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	16,100
Nov 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 8, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	5,342
Nov 7, 2024	0.7900	0.8000	0.7300	0.7600	0.7600	113,000
Nov 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	519
Nov 5, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	4,300
Nov 4, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	10,500
Nov 1, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	40,201
Oct 31, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	23,250
Oct 30, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	12,210
Oct 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	22,000
Oct 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	9,051
Oct 25, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	5,500
Oct 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	23,501
Oct 23, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	3,100
Oct 22, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	3,860
Oct 21, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	81,540
Oct 18, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	22,500
Oct 17, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	12,000
Oct 16, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	42,042
Oct 15, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	49,925
Oct 11, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	1,920
Oct 10, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	65,820
Oct 9, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	2,000
Oct 8, 2024	0.7600	0.7600	0.7300	0.7300	0.7300	47,700
Oct 7, 2024	0.7500	0.7900	0.7300	0.7600	0.7600	59,800
Oct 4, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 3, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	128,800
Oct 2, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	20,600
Oct 1, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	40,175
Sep 30, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	48,510
Sep 27, 2024	0.7100	0.7200	0.6600	0.6600	0.6600	113,869
Sep 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	23,000
Sep 25, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	7,700
Sep 24, 2024	0.7200	0.7200	0.6800	0.7100	0.7100	38,500
Sep 23, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	20,600
Sep 20, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	11,650
Sep 19, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	3,846
Sep 18, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	7,515
Sep 17, 2024	0.6700	0.6800	0.6600	0.6800	0.6800	6,148
Sep 16, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	106,016
Sep 13, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 11, 2024	0.6700	0.7200	0.6500	0.7200	0.7200	81,535
Sep 10, 2024	0.6400	0.7000	0.6400	0.6500	0.6500	31,001
Sep 9, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	32,500
Sep 6, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	34,500
Sep 5, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	10,500
Sep 4, 2024	0.7100	0.7400	0.7000	0.7000	0.7000	86,977
Sep 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,870
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,800
Aug 29, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	29,185
Aug 28, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	65,102
Aug 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	10,500
Aug 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
Aug 22, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	36,501
Aug 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	500
Aug 20, 2024	0.7600	0.7600	0.7100	0.7100	0.7100	109,646
Aug 19, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	32,480
Aug 16, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	1,500
Aug 15, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	60,475
Aug 14, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	16,000
Aug 13, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	6,300
Aug 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	12,500
Aug 9, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	17,635
Aug 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,300
Aug 7, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,500
Aug 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	32,809
Aug 2, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	4,057
Aug 1, 2024	0.8600	0.8800	0.7500	0.7600	0.7600	71,178
Jul 31, 2024	0.8500	0.8600	0.8300	0.8500	0.8500	130,215
Jul 30, 2024	0.8400	0.8700	0.8400	0.8700	0.8700	129,000
Jul 29, 2024	0.8400	0.8500	0.8300	0.8350	0.8350	137,900
Jul 26, 2024	0.7600	0.8350	0.7600	0.8300	0.8300	76,001
Jul 25, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	12,000
Jul 24, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	45,179
Jul 23, 2024	0.7600	0.7700	0.7400	0.7700	0.7700	33,500
Jul 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	9,300
Jul 19, 2024	0.7500	0.7500	0.7200	0.7500	0.7500	28,806
Jul 18, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	27,694
Jul 17, 2024	0.7200	0.7600	0.7200	0.7600	0.7600	33,908
Jul 16, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	6,800
Jul 15, 2024	0.7100	0.7200	0.6700	0.7200	0.7200	70,601
Jul 12, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	15,850
Jul 11, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	31,514
Jul 10, 2024	0.6700	0.7100	0.6700	0.7100	0.7100	146,501
Jul 9, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	2,300
Jul 8, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	6,001
Jul 5, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	19,487
Jul 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 3, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	50,160
Jul 2, 2024	0.7400	0.7400	0.7000	0.7200	0.7200	27,475
Jun 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 27, 2024	0.6300	0.7500	0.6300	0.7400	0.7400	28,380
Jun 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Jun 24, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	90,931
Jun 21, 2024	0.6300	0.7100	0.6300	0.6500	0.6500	45,970
Jun 20, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	51,700
Jun 19, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	55,500
Jun 18, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	354,506
Jun 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Jun 14, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	25,500
Jun 13, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	7,550
Jun 12, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	5,500
Jun 11, 2024	0.6900	0.6900	0.6400	0.6800	0.6800	23,500
Jun 10, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	16,300
Jun 7, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	1,489
Jun 6, 2024	0.7400	0.7400	0.7200	0.7350	0.7350	110,300
Jun 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,400
Jun 4, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	7,502
Jun 3, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
May 31, 2024	0.7500	0.7600	0.7400	0.7600	0.7600	86,000
May 30, 2024	0.7500	0.7600	0.7400	0.7600	0.7600	14,500
May 29, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	21,311
May 28, 2024	0.7500	0.7600	0.7400	0.7600	0.7600	39,500
May 27, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	11,330
May 24, 2024	0.7400	0.7500	0.7200	0.7500	0.7500	36,500
May 23, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	15,062
May 22, 2024	0.7600	0.7600	0.7300	0.7500	0.7500	33,207
May 21, 2024	0.7400	0.7700	0.7400	0.7600	0.7600	130,607
May 17, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	558,863
May 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,040
May 15, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	92,455
May 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	128,500
May 13, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	24,000
May 10, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	9,500
May 9, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	9,550

GQ.V Great Quest Gold Ltd.

0.0250

0.00%

SHERF Sherritt International Corporation

0.0900

0.00%

JRV.V Jervois Global Limited

0.0100

0.00%

TNR.V TNR Gold Corp.

0.0650

0.00%

POR.V Portofino Resources Inc.

0.0100

0.00%

PML.V Panoro Minerals Ltd.

0.4050

0.00%

GQC.V Goldquest Mining Corp.

0.5700

-1.72%

AZM.V Azimut Exploration Inc.

0.6400

0.00%

FT.TO Fortune Minerals Limited

0.0650

0.00%

SYAXF Sayona Mining Limited

0.0123

-8.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nickel 28 Capital Corp. (NKL.V)

Related Tickers