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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nickel 28 Capital Corp. (NKL.V) TSXV