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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.12	1.12	1.12	1.13	1.07	19,900
February 19, 2026	1.15	1.15	1.15	1.15	1.12	40,843
February 18, 2026	1.13	1.12	1.12	1.13	1.11	11,500
February 17, 2026	1.18	1.1	1.1	1.18	1.08	6,700
February 13, 2026	1.1	1.13	1.13	1.13	1.06	37,600
February 12, 2026	1.15	1.11	1.11	1.15	1.09	31,400
February 11, 2026	1.11	1.19	1.19	1.19	1.08	113,200
February 10, 2026	1.11	1.07	1.07	1.11	1.07	2,131
February 09, 2026	1.07	1.08	1.08	1.09	1.06	131,002
February 06, 2026	1.02	1.02	1.02	1.02	1.01	24,126
February 05, 2026	1.04	1.02	1.02	1.05	1.02	8,029
February 04, 2026	1.05	1.04	1.04	1.05	1.01	11,400
February 03, 2026	1.01	1.01	1.01	1.04	1.01	89,000
February 02, 2026	1.03	1.02	1.02	1.04	0.98	101,705
January 30, 2026	1.06	1	1	1.07	0.99	256,200
January 29, 2026	1.06	1.08	1.08	1.12	1.02	118,634
January 28, 2026	1.05	1.05	1.05	1.07	1.03	136,612
January 27, 2026	1.04	1.04	1.04	1.07	1.04	26,500
January 26, 2026	1.11	1.05	1.05	1.15	1.01	110,329
January 23, 2026	1.1	1.1	1.1	1.11	1.07	64,100
January 22, 2026	1.06	1.07	1.07	1.07	1.03	39,700
January 21, 2026	1.02	1.04	1.04	1.06	1.02	36,016
January 20, 2026	1.05	1.02	1.02	1.05	1.02	77,734
January 19, 2026	1.04	1.03	1.03	1.04	1.01	3,122
January 16, 2026	1.01	1.04	1.04	1.04	1	38,679
January 15, 2026	1.05	1.04	1.04	1.06	1.01	91,272
January 14, 2026	1.02	1.02	1.02	1.06	1.02	140,689
January 13, 2026	1.06	0.96	0.96	1.06	0.96	29,758
January 12, 2026	1.08	1.04	1.04	1.08	1.02	159,117
January 09, 2026	1.05	1.08	1.08	1.09	1.02	203,760
January 08, 2026	1.06	1.04	1.04	1.07	1.01	148,019
January 07, 2026	0.98	1.05	1.05	1.07	0.95	296,303
January 06, 2026	0.86	0.94	0.94	0.96	0.86	368,882
January 05, 2026	0.83	0.85	0.85	0.85	0.83	94,447
January 02, 2026	0.82	0.83	0.83	0.83	0.82	48,700
December 31, 2025	0.83	0.81	0.81	0.83	0.81	19,500
December 30, 2025	0.77	0.81	0.81	0.83	0.77	39,989
December 29, 2025	0.77	0.8	0.8	0.8	0.77	85,895
December 23, 2025	0.75	0.76	0.76	0.76	0.74	151,030
December 22, 2025	0.74	0.74	0.74	0.74	0.72	142,950
December 19, 2025	0.71	0.72	0.72	0.72	0.7	71,000
December 18, 2025	0.7	0.7	0.7	0.7	0.7	3,175
December 17, 2025	0.7	0.7	0.7	0.7	0.7	26,501
December 16, 2025	0.71	0.7	0.7	0.71	0.7	31,500
December 15, 2025	0.71	0.71	0.71	0.71	0.71	8,130
December 12, 2025	0.72	0.72	0.72	0.72	0.69	102,227
December 11, 2025	0.73	0.73	0.73	0.75	0.73	47,741
December 10, 2025	0.74	0.75	0.75	0.75	0.74	3,500
December 09, 2025	0.73	0.74	0.74	0.74	0.71	21,200
December 08, 2025	0.7	0.74	0.74	0.74	0.7	5,259
December 05, 2025	0.7	0.71	0.71	0.71	0.7	31,048
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

Nickel 28 Capital Corp. (NKL.V) TSXV