Yahoo

Mail

Singapore markets closed

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,309.88
+2.87(+0.05%)
Dow
39,412.24
-258.80(-0.65%)
Nasdaq
16,886.87
+85.33(+0.51%)
Bitcoin USD
68,044.09
-1,885.83(-2.70%)
CMC Crypto 200
1,468.13
-34.54(-2.29%)

EV Nickel Inc. (EVNI.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.7800

0.0000

(0.00%)

As of 03:43PM EDT. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	0.7900	0.8000	0.7800	0.7800	0.7800	99,005
21 May 2024	0.7500	0.8200	0.7500	0.7900	0.7900	321,815
17 May 2024	0.7000	0.7500	0.7000	0.7400	0.7400	1,140,458
16 May 2024	0.6500	0.7000	0.6500	0.6900	0.6900	524,533
15 May 2024	0.6200	0.6300	0.6200	0.6200	0.6200	27,686
14 May 2024	0.6300	0.6300	0.6200	0.6200	0.6200	164,600
13 May 2024	0.6400	0.6500	0.6300	0.6300	0.6300	242,486
10 May 2024	0.6400	0.6400	0.6300	0.6400	0.6400	76,735
09 May 2024	0.6500	0.6500	0.6400	0.6400	0.6400	127,500
08 May 2024	0.6500	0.6500	0.6500	0.6500	0.6500	105,000
07 May 2024	0.6500	0.6600	0.6500	0.6500	0.6500	90,500
06 May 2024	0.6600	0.6600	0.6500	0.6500	0.6500	68,444
03 May 2024	0.6600	0.6700	0.6500	0.6600	0.6600	1,838,500
02 May 2024	0.6200	0.6500	0.5800	0.6500	0.6500	4,226,002
01 May 2024	0.6200	0.6200	0.5900	0.6200	0.6200	86,500
30 Apr 2024	0.6000	0.6200	0.6000	0.6200	0.6200	554,000
29 Apr 2024	0.6000	0.6200	0.6000	0.6000	0.6000	32,800
26 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
25 Apr 2024	0.6100	0.6100	0.6000	0.6000	0.6000	71,000
24 Apr 2024	0.6000	0.6100	0.5800	0.6100	0.6100	1,024,200
23 Apr 2024	0.5900	0.6000	0.5800	0.5800	0.5800	101,000
22 Apr 2024	0.6000	0.6000	0.5800	0.5800	0.5800	102,000
19 Apr 2024	0.6000	0.6000	0.5900	0.5900	0.5900	24,200
18 Apr 2024	0.6100	0.6100	0.5600	0.5700	0.5700	309,570
17 Apr 2024	0.6100	0.6100	0.6000	0.6000	0.6000	41,610
16 Apr 2024	0.6200	0.6300	0.6100	0.6100	0.6100	201,420
15 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	15,065
12 Apr 2024	0.6400	0.6400	0.6200	0.6200	0.6200	418,262
11 Apr 2024	0.6300	0.6500	0.6300	0.6300	0.6300	1,406,500
10 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	90,000
09 Apr 2024	0.6300	0.6300	0.6200	0.6300	0.6300	80,000
08 Apr 2024	0.6500	0.6600	0.6300	0.6300	0.6300	286,697
05 Apr 2024	0.6100	0.6200	0.6100	0.6200	0.6200	330,500
04 Apr 2024	0.6300	0.6300	0.6200	0.6200	0.6200	62,500
03 Apr 2024	0.6100	0.6300	0.6100	0.6300	0.6300	187,520
02 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	158,000
01 Apr 2024	0.6000	0.6500	0.6000	0.6200	0.6200	99,215
28 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	44,216
27 Mar 2024	0.6000	0.6100	0.5600	0.6000	0.6000	735,375
26 Mar 2024	0.5700	0.5700	0.5500	0.5600	0.5600	291,546
25 Mar 2024	0.6100	0.6100	0.5800	0.5800	0.5800	129,222
22 Mar 2024	0.6200	0.6200	0.6100	0.6200	0.6200	282,300
21 Mar 2024	0.6400	0.6400	0.6200	0.6200	0.6200	294,077
20 Mar 2024	0.6300	0.6400	0.6300	0.6400	0.6400	190,105
19 Mar 2024	0.6400	0.6400	0.6100	0.6200	0.6200	356,245
18 Mar 2024	0.6600	0.6600	0.6300	0.6300	0.6300	403,350
15 Mar 2024	0.6700	0.6700	0.6300	0.6500	0.6500	299,258
14 Mar 2024	0.6800	0.6800	0.6600	0.6600	0.6600	208,418
13 Mar 2024	0.6900	0.6900	0.6700	0.6900	0.6900	242,300
12 Mar 2024	0.7100	0.7100	0.7000	0.7000	0.7000	1,014,383
11 Mar 2024	0.7000	0.7300	0.6900	0.7200	0.7200	197,760
08 Mar 2024	0.6900	0.7200	0.6900	0.7100	0.7100	282,511
07 Mar 2024	0.6500	0.6900	0.6500	0.6800	0.6800	101,950
06 Mar 2024	0.6600	0.6600	0.6400	0.6500	0.6500	234,156
05 Mar 2024	0.6400	0.6600	0.6400	0.6400	0.6400	212,369
04 Mar 2024	0.6800	0.6800	0.6300	0.6300	0.6300	159,100
01 Mar 2024	0.6700	0.6700	0.6600	0.6600	0.6600	39,084
29 Feb 2024	0.6000	0.6800	0.6000	0.6600	0.6600	4,052,755
28 Feb 2024	0.6100	0.6100	0.6000	0.6100	0.6100	446,200
27 Feb 2024	0.6200	0.6200	0.6000	0.6000	0.6000	404,785
26 Feb 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,267,944
23 Feb 2024	0.6000	0.6200	0.5900	0.5900	0.5900	188,300
22 Feb 2024	0.5800	0.6000	0.5700	0.6000	0.6000	222,500
21 Feb 2024	0.6000	0.6100	0.5800	0.5900	0.5900	163,500
20 Feb 2024	0.6100	0.6100	0.6000	0.6000	0.6000	58,970
16 Feb 2024	0.6000	0.6100	0.5900	0.6000	0.6000	187,668
15 Feb 2024	0.6200	0.6200	0.6100	0.6100	0.6100	230,010
14 Feb 2024	0.6100	0.6200	0.5900	0.6200	0.6200	914,708
13 Feb 2024	0.6200	0.6400	0.5900	0.6300	0.6300	183,910
12 Feb 2024	0.6900	0.6900	0.6400	0.6500	0.6500	319,921
09 Feb 2024	0.5800	0.6800	0.5800	0.6600	0.6600	1,931,285
08 Feb 2024	0.5700	0.5900	0.5500	0.5700	0.5700	1,411,269
07 Feb 2024	0.5800	0.5800	0.5600	0.5700	0.5700	57,700
06 Feb 2024	0.5800	0.6100	0.5600	0.5700	0.5700	471,448
05 Feb 2024	0.5800	0.5800	0.5300	0.5800	0.5800	697,895
02 Feb 2024	0.6100	0.6100	0.5700	0.5700	0.5700	307,005
01 Feb 2024	0.5800	0.6200	0.5800	0.5900	0.5900	961,022
31 Jan 2024	0.5200	0.5850	0.5200	0.5800	0.5800	1,867,905
30 Jan 2024	0.5000	0.5100	0.4900	0.5100	0.5100	3,641,792
29 Jan 2024	0.5000	0.5500	0.4600	0.4950	0.4950	1,368,781
26 Jan 2024	0.4350	0.4850	0.4350	0.4700	0.4700	7,494,763
25 Jan 2024	0.4200	0.4400	0.4000	0.4400	0.4400	1,928,501
24 Jan 2024	0.4250	0.4250	0.4050	0.4050	0.4050	237,900
23 Jan 2024	0.3400	0.4200	0.3150	0.4200	0.4200	1,415,755
22 Jan 2024	0.3550	0.3650	0.3150	0.3350	0.3350	110,685
19 Jan 2024	0.3250	0.3500	0.2750	0.3300	0.3300	648,023
18 Jan 2024	0.4350	0.4400	0.3050	0.3200	0.3200	1,060,187
17 Jan 2024	0.5100	0.5100	0.3800	0.4400	0.4400	761,281
16 Jan 2024	0.5600	0.5600	0.4900	0.5000	0.5000	532,861
15 Jan 2024	0.4800	0.5200	0.4700	0.5200	0.5200	1,536,443
12 Jan 2024	0.4400	0.4850	0.4400	0.4700	0.4700	985,311
11 Jan 2024	0.4000	0.4250	0.3900	0.4150	0.4150	1,060,710
10 Jan 2024	0.4000	0.4050	0.4000	0.4000	0.4000	1,721,000
09 Jan 2024	0.4050	0.4200	0.3900	0.4050	0.4050	582,610
08 Jan 2024	0.3700	0.3950	0.3600	0.3950	0.3950	578,003
05 Jan 2024	0.3500	0.3600	0.3500	0.3500	0.3500	179,000
04 Jan 2024	0.3550	0.3750	0.3500	0.3500	0.3500	160,724
03 Jan 2024	0.3000	0.4200	0.3000	0.3750	0.3750	977,145
02 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	178,623
29 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	25,560
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,309.88+2.87(+0.05%)

Dow39,412.24-258.80(-0.65%)

Nasdaq16,886.87+85.33(+0.51%)

Bitcoin USD68,044.09-1,885.83(-2.70%)

CMC Crypto 2001,468.13-34.54(-2.29%)

EV Nickel Inc. (EVNI.V)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,309.88
+2.87(+0.05%)

Dow
39,412.24
-258.80(-0.65%)

Nasdaq
16,886.87
+85.33(+0.51%)

Bitcoin USD
68,044.09
-1,885.83(-2.70%)

CMC Crypto 200
1,468.13
-34.54(-2.29%)