NorthX Nickel Corp. (CSE:NIX)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
Aug 14, 2025, 4:00 PM EDT
NorthX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 16,000 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.26% | 66,090 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 5,539 |
| Aug 11, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | 5.56% | 48,154 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -5.26% | 4,248 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 11,366 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 5.56% | 66,990 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 8,896 |
| Jul 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 78,260 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 184,000 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | - | -23.40% | 289,520 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 17.50% | 36,535 |
| Jul 25, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | - | 14.29% | 136,511 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 266,337 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | - | -14.61% | 393,965 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | - | -7.29% | 124,484 |
| Jul 21, 2025 | 0.15 | 0.25 | 0.15 | 0.24 | - | 84.62% | 365,506 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 18.18% | 26,370 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 7,501 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 89,970 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 5,528 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 3,188 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 10,054 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 12,611 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 33,157 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 3,083 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 21,065 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 27,082 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,170 |
| Jun 30, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | - | 20.00% | 44,365 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -23.08% | 11,310 |
| Jun 26, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 13.04% | 41,515 |
| Jun 25, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 21.05% | 56,362 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 23,000 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 20,916 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 56,000 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 17,000 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 44,211 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -20.83% | 100,136 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 3,078 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.04% | 68,103 |
| Jun 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 43.75% | 6,363 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -15.79% | 3,700 |
| Jun 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 18.75% | 7,329 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | - | -27.27% | 86,570 |
| Jun 6, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 37.50% | 27,089 |
| Jun 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,163 |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 7,377 |