Northx Nickel Corporation (QB) (NXNIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0277 | 54.3137254902 | 0.051 | 0.087 | 0.051 | 16956 | 0.07194246 | CS |
| 4 | 0.0243 | 44.6691176471 | 0.0544 | 0.087 | 0.043 | 28154 | 0.05863556 | CS |
| 12 | 0.0124 | 18.7028657617 | 0.0663 | 0.087 | 0.03 | 21062 | 0.05757458 | CS |
| 26 | -0.0628 | -44.3816254417 | 0.1415 | 0.17 | 0.03 | 20470 | 0.07994654 | CS |
| 52 | -0.1983 | -71.5884476534 | 0.277 | 0.284 | 0.03 | 15230 | 0.08748967 | CS |
| 156 | -0.1983 | -71.5884476534 | 0.277 | 0.284 | 0.03 | 15230 | 0.08748967 | CS |
| 260 | -0.1983 | -71.5884476534 | 0.277 | 0.284 | 0.03 | 15230 | 0.08748967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 0.0787 | -0.0054 | -6.42 | 0.0869999 | 0.0869999 | 0.0787 | 4385 |
| 1739572020 | 0.0841 | 0.0191 | 29.38 | 0.0787 | 0.0841 | 0.0787 | 21680 |
| 1739485320 | 0.065 | 0.0140001 | 27.45 | 0.0603 | 0.065 | 0.055 | 41525 |
| 1739398920 | 0.0509999 | -0.009 | -15.00 | 0.0509999 | 0.0509999 | 0.0509999 | 235 |
| 1739312940 | 0.06 | -0.00175 | -2.83 | 0.06 | 0.06 | 0.06 | 4000 |
| 1739226000 | 0.06175 | -0.00625 | -9.19 | 0.06175 | 0.06175 | 0.06175 | 10049 |
| 1738967160 | 0.068 | 0.015 | 28.30 | 0.057 | 0.068 | 0.057 | 79455 |
| 1738880400 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1738794000 | 0.053 | 0.0025 | 4.95 | 0.045 | 0.053 | 0.045 | 1228 |
| 1738708080 | 0.0505 | -0.0045 | -8.18 | 0.053 | 0.056 | 0.0429999 | 198869 |
| 1738621740 | 0.055 | -0.0013 | -2.31 | 0.055 | 0.055 | 0.055 | 12262 |
| 1738362480 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1738276080 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1738189680 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1738103280 | 0.0563 | -0.0067 | -10.63 | 0.0628 | 0.0628 | 0.0563 | 1772 |
| 1738016820 | 0.063 | 0.003 | 5.00 | 0.063 | 0.063 | 0.063 | 905 |
| 1737757440 | 0.06 | 0.0022 | 3.81 | 0.0576 | 0.0621 | 0.0576 | 506 |
| 1737671040 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1737584640 | 0.0578 | -0.0051 | -8.11 | 0.0544 | 0.0578 | 0.0544 | 17280 |
| 1737498420 | 0.0629 | 0 | 0.00 | 0.0629 | 0.0629 | 0.0629 | 0 |
| 1737152820 | 0.0629 | 0 | 0.00 | 0.0629 | 0.0629 | 0.0629 | 0 |
| 1737066420 | 0.0629 | -0.0007 | -1.10 | 0.0629 | 0.0629 | 0.0629 | 348 |
| 1736979720 | 0.0636 | 0.0036 | 6.00 | 0.0644499 | 0.0644499 | 0.0636 | 1532 |
| 1736893380 | 0.06 | 0.0028 | 4.90 | 0.062 | 0.062 | 0.06 | 10509 |
| 1736806800 | 0.0572 | 0.0002 | 0.35 | 0.0572 | 0.0572 | 0.0572 | 364 |
| 1736547720 | 0.057 | -0.001 | -1.72 | 0.05 | 0.057 | 0.05 | 132251 |
| 1736375340 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1736288940 | 0.058 | 0.0116001 | 25.00 | 0.0488 | 0.058 | 0.0488 | 20440 |
| 1736202360 | 0.0463999 | 0.0034 | 7.91 | 0.04712 | 0.04712 | 0.044 | 50783 |
| 1735942980 | 0.0429999 | -0.006 | -12.24 | 0.0429999 | 0.0429999 | 0.0429999 | 3619 |
| 1735856700 | 0.049 | -0.0089 | -15.37 | 0.042 | 0.0585 | 0.042 | 10634 |
| 1735684140 | 0.0579 | 0 | 0.00 | 0.0579 | 0.0579 | 0.0579 | 0 |
| 1735597740 | 0.0579 | 0.0004 | 0.70 | 0.042 | 0.06 | 0.042 | 96891 |
| 1735338000 | 0.0575 | 0.0075 | 15.00 | 0.0575 | 0.0575 | 0.0575 | 2095 |
| 1735252020 | 0.05 | 0.0063 | 14.42 | 0.03 | 0.05 | 0.03 | 755 |
| 1735078800 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1734992400 | 0.0437 | 0.0037 | 9.25 | 0.0585 | 0.06 | 0.0437 | 1354 |
| 1734733200 | 0.04 | -0.0172 | -30.07 | 0.04 | 0.04 | 0.04 | 212 |
| 1734646800 | 0.0572 | -0.0028 | -4.67 | 0.0572 | 0.0631 | 0.0572 | 17154 |
| 1734560940 | 0.06 | -0.01 | -14.29 | 0.0578 | 0.06 | 0.0578 | 14334 |
| 1734474360 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 11129 |
| 1734388140 | 0.075 | 0 | 0.00 | 0.081 | 0.081 | 0.075 | 1652 |
| 1734128700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734042300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733955900 | 0.075 | 0.025 | 50.00 | 0.075 | 0.075 | 0.075 | 1019 |
| 1733869200 | 0.05 | -0.035 | -41.18 | 0.05 | 0.06 | 0.05 | 2493 |
| 1733782800 | 0.085 | 0.0025 | 3.03 | 0.0716 | 0.085 | 0.0716 | 1511 |
| 1733523780 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1733437380 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1733350980 | 0.0825 | 0.0105 | 14.58 | 0.0864 | 0.0864 | 0.0825 | 2518 |
| 1733264700 | 0.072 | 0.01275 | 21.52 | 0.0663 | 0.072 | 0.0661 | 1556 |
| 1733178540 | 0.05925 | 0 | 0.00 | 0.05925 | 0.05925 | 0.05925 | 0 |
| 1732919340 | 0.05925 | 0 | 0.00 | 0.05925 | 0.05925 | 0.05925 | 0 |
| 1732746540 | 0.05925 | 0 | 0.00 | 0.05925 | 0.05925 | 0.05925 | 0 |
| 1732660140 | 0.05925 | -0.02075 | -25.94 | 0.059 | 0.05925 | 0.059 | 272 |
| 1732573200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732314000 | 0.08 | 0.025 | 45.45 | 0.08 | 0.08 | 0.08 | 697 |
| 1732227900 | 0.055 | -0.045 | -45.00 | 0.055 | 0.055 | 0.055 | 410 |
| 1732141740 | 0.1 | 0.02 | 25.00 | 0.085 | 0.1 | 0.08 | 17212 |
| 1732054800 | 0.08 | -0.013 | -13.98 | 0.08 | 0.08 | 0.08 | 1423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
