North American Nickel Inc (O8S.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:48PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | - |
| 13 June 2024 | 0.5700 | 0.5750 | 0.5450 | 0.5450 | 0.5450 | - |
| 12 June 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | - |
| 11 June 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | - |
| 10 June 2024 | 0.4900 | 0.5350 | 0.4840 | 0.5350 | 0.5350 | - |
| 07 June 2024 | 0.5050 | 0.5050 | 0.4740 | 0.4740 | 0.4740 | - |
| 06 June 2024 | 0.5350 | 0.5350 | 0.4940 | 0.4940 | 0.4940 | - |
| 05 June 2024 | 0.5850 | 0.5850 | 0.5400 | 0.5750 | 0.5750 | 9,350 |
| 04 June 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | - |
| 03 June 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 31 May 2024 | 0.5900 | 0.5950 | 0.5750 | 0.5750 | 0.5750 | - |
| 30 May 2024 | 0.6150 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | - |
| 29 May 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | - |
| 28 May 2024 | 0.6450 | 0.6450 | 0.6150 | 0.6200 | 0.6200 | - |
| 27 May 2024 | 0.6600 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | - |
| 24 May 2024 | 0.6400 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | - |
| 23 May 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | - |
| 22 May 2024 | 0.6650 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | - |
| 21 May 2024 | 0.6800 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | - |
| 20 May 2024 | 0.6900 | 0.6950 | 0.6650 | 0.6650 | 0.6650 | - |
| 17 May 2024 | 0.5850 | 0.6700 | 0.5600 | 0.6700 | 0.6700 | - |
| 16 May 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | - |
| 15 May 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | - |
| 14 May 2024 | 0.5300 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | - |
| 13 May 2024 | 0.5350 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | - |
| 10 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 09 May 2024 | 0.5600 | 0.5600 | 0.5150 | 0.5150 | 0.5150 | - |
| 08 May 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | - |
| 07 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 06 May 2024 | 0.5350 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | - |
| 03 May 2024 | 0.5350 | 0.5350 | 0.5050 | 0.5050 | 0.5050 | - |
| 02 May 2024 | 0.5300 | 0.5450 | 0.5050 | 0.5100 | 0.5100 | - |
| 30 Apr 2024 | 0.5450 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | - |
| 29 Apr 2024 | 0.5750 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | - |
| 26 Apr 2024 | 0.5150 | 0.5550 | 0.5150 | 0.5550 | 0.5550 | - |
| 25 Apr 2024 | 0.5100 | 0.5150 | 0.4940 | 0.4980 | 0.4980 | - |
| 24 Apr 2024 | 0.4960 | 0.5050 | 0.4940 | 0.4960 | 0.4960 | - |
| 23 Apr 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4940 | 0.4940 | - |
| 22 Apr 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 Apr 2024 | 0.4780 | 0.5250 | 0.4780 | 0.5050 | 0.5050 | - |
| 18 Apr 2024 | 0.5200 | 0.5200 | 0.4720 | 0.4820 | 0.4820 | - |
| 17 Apr 2024 | 0.6000 | 0.6100 | 0.5300 | 0.5300 | 0.5300 | - |
| 16 Apr 2024 | 0.6050 | 0.6100 | 0.5600 | 0.5650 | 0.5650 | - |
| 15 Apr 2024 | 0.6050 | 0.6150 | 0.5850 | 0.5900 | 0.5900 | - |
| 12 Apr 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | - |
| 11 Apr 2024 | 0.6550 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | - |
| 10 Apr 2024 | 0.6550 | 0.6700 | 0.6250 | 0.6300 | 0.6300 | - |
| 09 Apr 2024 | 0.6050 | 0.6150 | 0.5850 | 0.5850 | 0.5850 | - |
| 08 Apr 2024 | 0.6300 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 Apr 2024 | 0.6150 | 0.6250 | 0.5950 | 0.5950 | 0.5950 | - |
| 04 Apr 2024 | 0.5950 | 0.6150 | 0.5950 | 0.6050 | 0.6050 | - |
| 03 Apr 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | - |
| 02 Apr 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | - |
| 28 Mar 2024 | 0.6300 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | - |
| 27 Mar 2024 | 0.5800 | 0.6200 | 0.5650 | 0.5700 | 0.5700 | - |
| 26 Mar 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5450 | 0.5450 | - |
| 25 Mar 2024 | 0.6250 | 0.6250 | 0.5400 | 0.5500 | 0.5500 | - |
| 22 Mar 2024 | 0.6300 | 0.6750 | 0.6000 | 0.6200 | 0.6200 | - |
| 21 Mar 2024 | 0.6300 | 0.6750 | 0.6050 | 0.6050 | 0.6050 | - |
| 20 Mar 2024 | 0.6050 | 0.6100 | 0.5550 | 0.5900 | 0.5900 | - |
| 19 Mar 2024 | 0.6300 | 0.6300 | 0.5650 | 0.5950 | 0.5950 | - |
| 18 Mar 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6250 | 0.6250 | - |
| 15 Mar 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | - |
| 14 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | - |
| 13 Mar 2024 | 0.6950 | 0.7050 | 0.6600 | 0.6900 | 0.6900 | - |
| 12 Mar 2024 | 0.7400 | 0.7400 | 0.6750 | 0.6750 | 0.6750 | - |
| 11 Mar 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | - |
| 08 Mar 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7450 | 0.7450 | - |
| 07 Mar 2024 | 0.7650 | 0.7850 | 0.7350 | 0.7350 | 0.7350 | - |
| 06 Mar 2024 | 0.7400 | 0.7600 | 0.7150 | 0.7150 | 0.7150 | - |
| 05 Mar 2024 | 0.7450 | 0.7750 | 0.7250 | 0.7250 | 0.7250 | - |
| 04 Mar 2024 | 0.7250 | 0.7500 | 0.7150 | 0.7400 | 0.7400 | - |
| 01 Mar 2024 | 0.7850 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | - |
| 29 Feb 2024 | 0.8100 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | - |
| 28 Feb 2024 | 0.8400 | 0.8550 | 0.8050 | 0.8050 | 0.8050 | - |
| 27 Feb 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | - |
| 26 Feb 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | - |
| 23 Feb 2024 | 0.8950 | 0.9550 | 0.8550 | 0.9550 | 0.9550 | - |
| 22 Feb 2024 | 0.8850 | 0.8950 | 0.8200 | 0.8450 | 0.8450 | - |
| 21 Feb 2024 | 0.9400 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | - |
| 20 Feb 2024 | 0.9550 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | - |
| 19 Feb 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | - |
| 16 Feb 2024 | 0.9750 | 0.9850 | 0.9300 | 0.9450 | 0.9450 | - |
| 15 Feb 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | - |
| 14 Feb 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 Feb 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 7,600 |
| 12 Feb 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | - |
| 09 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | - |
| 08 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | - |
| 07 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | - |
| 06 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
| 05 Feb 2024 | 1.0200 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | - |
| 02 Feb 2024 | 0.9300 | 0.9450 | 0.9250 | 0.9250 | 0.9250 | - |
| 01 Feb 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | - |
| 31 Jan 2024 | 0.8500 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | - |
| 30 Jan 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | - |
| 29 Jan 2024 | 0.8000 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | - |
| 26 Jan 2024 | 0.7800 | 0.7950 | 0.7700 | 0.7700 | 0.7700 | - |
| 25 Jan 2024 | 0.7650 | 0.7850 | 0.7650 | 0.7700 | 0.7700 | - |
| 24 Jan 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7650 | 0.7650 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.