Nickel Creek Platinum Corp (NCP)
TSX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 1.21951219512 | 0.82 | 0.83 | 0.8 | 822 | 0.81263145 | CS |
4 | 0.03 | 3.75 | 0.8 | 0.85 | 0.76 | 1456 | 0.79757757 | CS |
12 | -0.67 | -44.6666666667 | 1.5 | 2.1 | 0.76 | 14573 | 1.01035399 | CS |
26 | -0.67 | -44.6666666667 | 1.5 | 2.5 | 0.76 | 114351 | 1.56619398 | CS |
52 | -1.17 | -58.5 | 2 | 2.5 | 0.76 | 209327 | 1.59030104 | CS |
156 | -8.17 | -90.7777777778 | 9 | 15.5 | 0.76 | 210802 | 4.64786676 | CS |
260 | -7.67 | -90.2352941176 | 8.5 | 32.5 | 0.76 | 234263 | 7.54404998 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730760000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 20 |
1730497200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
1730410800 | 0.83 | 0.03 | 3.75 | 0.83 | 0.83 | 0.83 | 983 |
1730324400 | 0.8 | -0.02 | -2.44 | 0.81 | 0.81 | 0.8 | 2005 |
1730238000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1730151600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 1120 |
1729892400 | 0.8199999 | 0.0499999 | 6.49 | 0.81 | 0.8199999 | 0.81 | 5123 |
1729806000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1729719600 | 0.77 | -0.02 | -2.53 | 0.76 | 0.77 | 0.76 | 2041 |
1729633200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1729546800 | 0.79 | 0.01 | 1.28 | 0.79 | 0.8 | 0.79 | 3626 |
1729287600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1729201200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1729114800 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 953 |
1729028400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 26 |
1728682800 | 0.79 | -0.01 | -1.25 | 0.84 | 0.85 | 0.79 | 10101 |
1728596400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1728510000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1728423600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1728337200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 223 |
1728078000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 4854 |
1727991600 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.8 | 12000 |
1727905200 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 6906 |
1727818800 | 0.85 | 0 | 0.00 | 0.85 | 0.88 | 0.84 | 8500 |
1727732400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 70 |
1727473200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2300 |
1727386800 | 0.85 | 0.02 | 2.41 | 0.89 | 0.89 | 0.85 | 1650 |
1727300400 | 0.83 | -0.11 | -11.70 | 0.91 | 0.91 | 0.83 | 5780 |
1727214000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 75 |
1727127600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 375 |
1726868400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 13 |
1726782000 | 0.94 | -0.11 | -10.48 | 0.95 | 0.95 | 0.9 | 5280 |
1726695600 | 1.05 | 0.13 | 14.13 | 1.05 | 1.1399999 | 0.99 | 10470 |
1726609200 | 0.92 | -0.07 | -7.07 | 0.98 | 0.99 | 0.92 | 3250 |
1726522800 | 0.99 | 0.13 | 15.12 | 0.88 | 0.99 | 0.88 | 14069 |
1726263600 | 0.86 | 0.0400001 | 4.88 | 0.86 | 0.86 | 0.86 | 1001 |
1726177200 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8199999 | 2500 |
1726090800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1726004400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1725918000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 100 |
1725658800 | 0.84 | -0.09 | -9.68 | 0.93 | 0.93 | 0.84 | 14446 |
1725572400 | 0.93 | -0.08 | -7.92 | 1 | 1 | 0.9 | 13795 |
1725486000 | 1.01 | -0.11 | -9.82 | 1.1 | 1.1 | 1.01 | 2430 |
1725399600 | 1.12 | -0.06 | -5.08 | 1.19 | 1.19 | 1.12 | 1413 |
1725054000 | 1.18 | 0.01 | 0.85 | 1.26 | 1.26 | 1.18 | 1157 |
1724967600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 100 |
1724881200 | 1.17 | 0.11 | 10.38 | 1.12 | 1.26 | 1.12 | 4330 |
1724794800 | 1.06 | -0.29 | -21.48 | 1.04 | 1.06 | 1.04 | 2151 |
1724708400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
1724449200 | 1.35 | -0.11 | -7.53 | 1.54 | 1.54 | 1.35 | 505 |
1724362800 | 1.46 | -0.29 | -16.57 | 1.45 | 1.46 | 1.4 | 3082 |
1724276400 | 1.75 | -0.08 | -4.37 | 1.71 | 2.1 | 1.65 | 13921 |
1724190000 | 1.83 | 0.53 | 40.77 | 1.4 | 1.83 | 1.35 | 9949 |
1724103600 | 1.3 | 0.3 | 30.00 | 0.96 | 1.4 | 0.91 | 10901 |
1723844400 | 1 | 0 | 0.00 | 1.5 | 1.5 | 1 | 5692 |
1723758000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 230 |
1723671600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 6 |
1723585200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1723498800 | 1 | -0.5 | -33.33 | 1.5 | 1.5 | 1 | 205 |
1723239600 | 1.5 | 0.5 | 50.00 | 1.5 | 1.5 | 1 | 496 |
1723153200 | 1 | -0.5 | -33.33 | 1 | 1 | 1 | 204 |
1723066800 | 1.5 | 0.5 | 50.00 | 1.5 | 1.5 | 1.5 | 100 |
1722980400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.