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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nickel 28 Capital Corp. (NKL.V) TSXV