EV Nickel Inc (EVNI)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 3050 |
| 1740177600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 100000 |
| 1740091200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 93 |
| 1740004800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 500 |
| 1739918400 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.23 | 172820 |
| 1739572800 | 0.27 | 0.03 | 12.50 | 0.27 | 0.27 | 0.27 | 39062 |
| 1739486400 | 0.24 | 0.025 | 11.63 | 0.225 | 0.245 | 0.225 | 7393362 |
| 1739400000 | 0.215 | -0.01 | -4.44 | 0.22 | 0.22 | 0.215 | 707500 |
| 1739313600 | 0.225 | -0.025 | -10.00 | 0.225 | 0.225 | 0.225 | 5000 |
| 1739227200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 59689 |
| 1738968000 | 0.245 | 0.0400001 | 19.51 | 0.245 | 0.245 | 0.245 | 13500 |
| 1738881600 | 0.2049999 | -0.015 | -6.82 | 0.2049999 | 0.21 | 0.2049999 | 23500 |
| 1738795200 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.21 | 87500 |
| 1738708800 | 0.225 | -0.025 | -10.00 | 0.245 | 0.245 | 0.225 | 62500 |
| 1738622400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.23 | 77010 |
| 1738363200 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 55700 |
| 1738276800 | 0.28 | 0.02 | 7.69 | 0.28 | 0.28 | 0.28 | 1355 |
| 1738190400 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 13002 |
| 1738104000 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 110500 |
| 1738017600 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 4010 |
| 1737758400 | 0.25 | -0.02 | -7.41 | 0.25 | 0.25 | 0.25 | 4000 |
| 1737672000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 404 |
| 1737585600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737499200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 84590 |
| 1737412800 | 0.27 | -0.025 | -8.47 | 0.27 | 0.27 | 0.27 | 3000 |
| 1737153600 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.295 | 21000 |
| 1737067200 | 0.3 | 0.05 | 20.00 | 0.295 | 0.3 | 0.295 | 21000 |
| 1736980800 | 0.25 | -0.05 | -16.67 | 0.28 | 0.28 | 0.25 | 35844 |
| 1736894400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 500 |
| 1736808000 | 0.3 | -0.01 | -3.23 | 0.34 | 0.34 | 0.3 | 22004 |
| 1736548800 | 0.31 | -0.065 | -17.33 | 0.35 | 0.355 | 0.31 | 67500 |
| 1736462400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1736376000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1736289600 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 734 |
| 1736203200 | 0.38 | 0 | 0.00 | 0.395 | 0.395 | 0.38 | 17260 |
| 1735944000 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.33 | 108080 |
| 1735857600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 3500 |
| 1735684800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735598400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1735339200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1000 |
| 1735080000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1734993600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 500 |
| 1734734400 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 6571 |
| 1734648000 | 0.385 | -0.015 | -3.75 | 0.38 | 0.385 | 0.38 | 4637 |
| 1734561600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 6000 |
| 1734475200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734388800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.405 | 0.39 | 26500 |
| 1734129600 | 0.4099999 | 0.0099999 | 2.50 | 0.43 | 0.43 | 0.4 | 56500 |
| 1734043200 | 0.4 | -0.04 | -9.09 | 0.45 | 0.45 | 0.4 | 36441 |
| 1733956800 | 0.44 | -0.04 | -8.33 | 0.47 | 0.47 | 0.44 | 73095 |
| 1733870400 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.45 | 1524700 |
| 1733784000 | 0.47 | -0.03 | -6.00 | 0.495 | 0.5 | 0.44 | 2627888 |
| 1733524800 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.46 | 705310 |
| 1733438400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 58700 |
| 1733352000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1733265600 | 0.48 | -0.04 | -7.69 | 0.5 | 0.5 | 0.48 | 16310 |
| 1733179200 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 53500 |
| 1732920000 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.5 | 215500 |
| 1732833600 | 0.55 | 0.03 | 5.77 | 0.52 | 0.55 | 0.52 | 4000 |
| 1732747200 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.52 | 10500 |
| 1732660800 | 0.48 | -0.04 | -7.69 | 0.48 | 0.48 | 0.48 | 2615 |
| 1732574400 | 0.52 | 0.02 | 4.00 | 0.46 | 0.53 | 0.46 | 20004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
