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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.74	0.73	0.73	0.74	0.7	21,400
October 22, 2025	0.75	0.74	0.74	0.75	0.69	52,800
October 21, 2025	0.76	0.76	0.76	0.76	0.76	0
October 20, 2025	0.77	0.76	0.76	0.77	0.73	38,527
October 17, 2025	0.75	0.77	0.77	0.78	0.75	11,000
October 16, 2025	0.78	0.75	0.75	0.8	0.75	85,425
October 15, 2025	0.8	0.8	0.8	0.81	0.76	60,200
October 14, 2025	0.82	0.81	0.81	0.82	0.81	162,731
October 10, 2025	0.81	0.81	0.81	0.81	0.79	69,300
October 09, 2025	0.82	0.82	0.82	0.82	0.8	8,800
October 08, 2025	0.8	0.8	0.8	0.81	0.8	60,825
October 07, 2025	0.8	0.8	0.8	0.8	0.8	9,157
October 06, 2025	0.77	0.8	0.8	0.8	0.77	116,192
October 03, 2025	0.75	0.75	0.75	0.75	0.75	2,054
October 02, 2025	0.7	0.75	0.75	0.75	0.7	31,800
October 01, 2025	0.71	0.71	0.71	0.72	0.71	17,180
September 30, 2025	0.73	0.71	0.71	0.73	0.71	54,942
September 29, 2025	0.75	0.73	0.73	0.78	0.73	43,763
September 26, 2025	0.76	0.76	0.76	0.76	0.76	2,000
September 25, 2025	0.73	0.76	0.76	0.76	0.73	41,049
September 24, 2025	0.66	0.73	0.73	0.73	0.66	183,734
September 23, 2025	0.68	0.68	0.68	0.69	0.68	17,967
September 22, 2025	0.67	0.67	0.67	0.67	0.65	112,300
September 19, 2025	0.69	0.69	0.69	0.7	0.69	35,587
September 18, 2025	0.7	0.7	0.7	0.7	0.7	500
September 17, 2025	0.68	0.69	0.69	0.69	0.68	52,570
September 16, 2025	0.69	0.68	0.68	0.69	0.66	149,654
September 15, 2025	0.69	0.72	0.72	0.72	0.69	15,150
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

Nickel 28 Capital Corp. (NKL.V) TSXV