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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.69	0.69	0.69	0.69	1,317
December 03, 2025	0.73	0.7	0.7	0.73	0.7	197,500
December 02, 2025	0.71	0.71	0.71	0.71	0.71	0
December 01, 2025	0.7	0.71	0.71	0.71	0.7	18,307
November 28, 2025	0.71	0.71	0.71	0.71	0.71	8,000
November 27, 2025	0.7	0.7	0.7	0.7	0.7	8,565
November 26, 2025	0.71	0.7	0.7	0.71	0.7	17,601
November 25, 2025	0.73	0.72	0.72	0.73	0.7	164,972
November 24, 2025	0.73	0.73	0.73	0.73	0.72	7,222
November 21, 2025	0.71	0.7	0.7	0.72	0.7	48,800
November 20, 2025	0.75	0.71	0.71	0.75	0.71	37,004
November 19, 2025	0.73	0.75	0.75	0.75	0.73	1,500
November 18, 2025	0.71	0.71	0.71	0.71	0.7	29,501
November 17, 2025	0.73	0.72	0.72	0.73	0.72	23,564
November 14, 2025	0.75	0.74	0.74	0.75	0.73	49,700
November 13, 2025	0.73	0.75	0.75	0.75	0.73	2,700
November 12, 2025	0.75	0.74	0.74	0.75	0.74	13,150
November 11, 2025	0.73	0.74	0.74	0.75	0.73	7,000
November 10, 2025	0.75	0.75	0.75	0.75	0.73	9,500
November 07, 2025	0.73	0.75	0.75	0.75	0.73	6,500
November 06, 2025	0.75	0.73	0.73	0.75	0.73	3,200
November 05, 2025	0.7	0.74	0.74	0.74	0.7	4,720
November 04, 2025	0.71	0.71	0.71	0.71	0.71	505
November 03, 2025	0.72	0.71	0.71	0.72	0.68	49,518
October 31, 2025	0.74	0.73	0.73	0.75	0.72	33,825
October 30, 2025	0.75	0.75	0.75	0.75	0.75	33,000
October 29, 2025	0.73	0.76	0.76	0.76	0.73	29,440
October 28, 2025	0.72	0.74	0.74	0.74	0.72	12,000
October 27, 2025	0.67	0.72	0.72	0.73	0.67	7,000
October 24, 2025	0.71	0.71	0.71	0.71	0.71	2,000
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

Nickel 28 Capital Corp. (NKL.V) TSXV