Nickel 28 Capital Corp. - NKL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.69	0.71	0.71	0.71	0.69	11,290
September 11, 2025	0.69	0.71	0.71	0.71	0.69	85,500
September 10, 2025	0.69	0.69	0.69	0.69	0.69	1,063
September 09, 2025	0.68	0.69	0.69	0.69	0.68	5,800
September 08, 2025	0.68	0.69	0.69	0.69	0.68	18,652
September 05, 2025	0.69	0.7	0.7	0.7	0.68	22,002
September 04, 2025	0.71	0.69	0.69	0.71	0.69	85,930
September 03, 2025	0.72	0.7	0.7	0.72	0.69	52,100
September 02, 2025	0.7	0.7	0.7	0.71	0.7	86,101
August 29, 2025	0.7	0.69	0.69	0.7	0.69	7,500
August 28, 2025	0.71	0.72	0.72	0.72	0.71	22,077
August 27, 2025	0.71	0.73	0.73	0.73	0.71	58,100
August 26, 2025	0.69	0.69	0.69	0.69	0.69	500
August 25, 2025	0.7	0.69	0.69	0.7	0.69	7,416
August 22, 2025	0.7	0.72	0.72	0.72	0.7	35,100
August 21, 2025	0.68	0.71	0.71	0.71	0.68	12,776
August 20, 2025	0.69	0.68	0.68	0.69	0.68	5,800
August 19, 2025	0.71	0.7	0.7	0.71	0.7	14,432
August 18, 2025	0.73	0.71	0.71	0.73	0.71	9,393
August 15, 2025	0.72	0.72	0.72	0.72	0.72	500
August 14, 2025	0.73	0.73	0.73	0.73	0.73	0
August 13, 2025	0.71	0.73	0.73	0.73	0.71	10,000
August 12, 2025	0.7	0.73	0.73	0.73	0.7	5,509
August 11, 2025	0.7	0.7	0.7	0.7	0.7	2,011
August 08, 2025	0.69	0.7	0.7	0.7	0.69	36,002
August 07, 2025	0.71	0.71	0.71	0.71	0.71	11,830
August 06, 2025	0.77	0.7	0.7	0.77	0.7	1,115
August 05, 2025	0.75	0.75	0.75	0.75	0.75	5,505
August 01, 2025	0.78	0.75	0.75	0.79	0.74	15,535
July 31, 2025	0.77	0.79	0.79	0.79	0.77	2,500
July 30, 2025	0.78	0.78	0.78	0.78	0.78	7,300
July 29, 2025	0.72	0.77	0.77	0.77	0.72	20,700
July 28, 2025	0.72	0.74	0.74	0.74	0.71	23,160
July 25, 2025	0.76	0.76	0.76	0.76	0.76	500
July 24, 2025	0.75	0.75	0.75	0.75	0.75	1,000
July 23, 2025	0.78	0.77	0.77	0.78	0.77	19,000
July 22, 2025	0.77	0.77	0.77	0.77	0.77	20
July 21, 2025	0.79	0.77	0.77	0.79	0.77	7,025
July 18, 2025	0.8	0.8	0.8	0.8	0.8	0
July 17, 2025	0.8	0.8	0.8	0.8	0.8	0
July 16, 2025	0.8	0.8	0.8	0.8	0.8	3,700
July 15, 2025	0.75	0.75	0.75	0.75	0.75	3,000
July 14, 2025	0.78	0.79	0.79	0.79	0.74	8,000
July 11, 2025	0.81	0.81	0.81	0.81	0.79	33,516
July 10, 2025	0.75	0.8	0.8	0.8	0.75	16,380
July 09, 2025	0.76	0.76	0.76	0.76	0.76	0
July 08, 2025	0.72	0.76	0.76	0.76	0.67	19,500
July 07, 2025	0.68	0.73	0.73	0.74	0.68	13,200
July 04, 2025	0.74	0.74	0.74	0.74	0.74	0
July 03, 2025	0.74	0.74	0.74	0.74	0.74	1,000
July 02, 2025	0.7	0.74	0.74	0.76	0.7	3,500
June 30, 2025	0.75	0.76	0.76	0.76	0.75	4,500
June 27, 2025	0.72	0.79	0.79	0.79	0.72	20,035
June 26, 2025	0.76	0.72	0.72	0.76	0.72	15,845
June 25, 2025	0.77	0.75	0.75	0.77	0.64	91,451
June 24, 2025	0.82	0.82	0.82	0.82	0.82	500
June 23, 2025	0.82	0.81	0.81	0.84	0.81	79,200
June 20, 2025	0.83	0.84	0.84	0.84	0.81	87,458
June 19, 2025	0.78	0.81	0.81	0.81	0.78	20,600
June 18, 2025	0.76	0.76	0.76	0.76	0.75	10,000

Nickel 28 Capital Corp. (NKL.V) TSXV