Skip to main content

Canada Nickel Company Inc (OP: CNIKF )

0.8900 +0.0100 (+1.14%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.8975 0.9060 0.8800 0.8800 30,019 +0.00(+0.49%)
Jun 21, 2024 0.8900 0.8900 0.8757 0.8757 22,013 -0.01(-1.24%)
Jun 20, 2024 0.8729 0.8900 0.8643 0.8867 31,630 +0.01(+1.08%)
Jun 18, 2024 0.8732 0.8791 0.8700 0.8772 6,350 -0.01(-0.72%)
Jun 17, 2024 0.9240 0.9498 0.8740 0.8836 19,717 -0.03(-2.90%)
Jun 14, 2024 0.9192 0.9242 0.8930 0.9100 10,472 -0.01(-1.09%)
Jun 13, 2024 0.8810 0.9500 0.8810 0.9200 33,115 -0.02(-1.60%)
Jun 12, 2024 0.9541 0.9541 0.9200 0.9350 33,918 +0.00(+0.38%)
Jun 11, 2024 0.9557 0.9557 0.9218 0.9315 20,925 -0.04(-3.91%)
Jun 10, 2024 0.9623 0.9694 0.9600 0.9694 11,196 +0.01(+1.30%)
Jun 07, 2024 0.9650 0.9820 0.9570 0.9570 14,701 -0.02(-2.35%)
Jun 06, 2024 0.9802 0.9964 0.9771 0.9800 37,494 +0.01(+1.02%)
Jun 05, 2024 1.010 1.010 0.9701 0.9701 18,512 -0.02(-1.90%)
Jun 04, 2024 1.020 1.020 0.9889 0.9889 34,075 -0.03(-3.05%)
Jun 03, 2024 1.030 1.030 1.020 1.020 8,600 +0.00(+0.07%)
May 31, 2024 1.030 1.030 1.019 1.019 36,477 +0.00(+0.13%)
May 30, 2024 1.020 1.020 1.010 1.018 26,286 -0.00(-0.20%)
May 29, 2024 1.028 1.050 1.020 1.020 29,260 -0.04(-4.16%)
May 28, 2024 1.060 1.070 1.040 1.064 37,351 +0.02(+1.75%)
May 24, 2024 1.046 1.046 1.046 1.046 26,541 -0.00(-0.38%)
May 23, 2024 1.062 1.090 1.048 1.050 40,843 -0.02(-1.48%)
May 22, 2024 1.066 1.080 1.066 1.066 9,520 -0.01(-1.31%)
May 21, 2024 1.120 1.120 1.080 1.080 15,850 -0.01(-0.92%)
May 20, 2024 1.100 1.170 1.010 1.090 63,037 +0.01(+0.93%)
May 17, 2024 1.014 1.100 1.010 1.080 45,544 +0.07(+6.93%)
May 16, 2024 1.007 1.014 1.000 1.010 18,911 +0.01(+1.00%)
May 15, 2024 1.015 1.015 1.000 1.000 8,578 -0.01(-1.28%)
May 14, 2024 1.010 1.030 1.010 1.013 35,110 +0.00(+0.30%)
May 13, 2024 1.030 1.030 1.010 1.010 6,885 -0.01(-0.98%)
May 10, 2024 1.038 1.038 1.020 1.020 7,800 -0.00(-0.49%)
May 09, 2024 1.030 1.030 1.020 1.025 27,680 +0.00(+0.00%)
May 08, 2024 1.030 1.040 1.025 1.025 40,370 -0.03(-2.38%)
May 06, 2024 1.050 5,500 +0.00(+0.00%)
May 03, 2024 1.044 1.050 1.040 1.050 51,600 +0.01(+0.96%)
May 02, 2024 1.060 1.060 1.040 1.040 37,480 -0.01(-1.36%)
May 01, 2024 1.048 1.054 1.044 1.054 8,900 -0.01(-0.73%)
Apr 30, 2024 1.061 1.090 1.052 1.062 33,548 -0.02(-2.03%)
Apr 29, 2024 1.080 1.090 1.080 1.084 20,180 -0.00(-0.09%)
Apr 26, 2024 1.085 1.110 1.085 1.085 22,710 -0.03(-2.25%)
Apr 25, 2024 1.054 1.110 1.050 1.110 30,734 +0.06(+5.21%)
Apr 24, 2024 1.120 1.120 1.044 1.055 11,743 -0.02(-1.40%)
Apr 23, 2024 1.030 1.074 1.030 1.070 91,035 +0.02(+1.90%)
Apr 22, 2024 1.050 1.050 1.038 1.050 27,977 +0.01(+0.96%)
Apr 19, 2024 1.044 1.046 1.020 1.040 25,575 +0.01(+0.97%)
Apr 18, 2024 1.030 1.054 1.030 1.030 21,150 -0.01(-0.96%)
Apr 17, 2024 1.030 1.060 1.030 1.040 11,050 +0.00(+0.00%)
Apr 16, 2024 1.030 1.056 1.030 1.040 29,724 +0.00(+0.20%)
Apr 15, 2024 1.120 1.120 1.038 1.038 30,764 -0.02(-2.08%)
Apr 12, 2024 1.100 1.130 1.060 1.060 67,985 -0.04(-3.64%)
Apr 11, 2024 1.100 1.100 1.090 1.100 36,700 +0.01(+0.92%)
Apr 10, 2024 1.180 1.180 1.080 1.090 31,848 -0.01(-1.27%)
Apr 09, 2024 1.054 1.110 1.050 1.104 67,198 +0.05(+4.86%)
Apr 08, 2024 1.050 1.080 1.030 1.053 54,340 +0.02(+1.62%)
Apr 05, 2024 1.040 1.040 1.018 1.036 8,956 -0.00(-0.38%)
Apr 04, 2024 1.058 1.072 1.040 1.040 45,439 -0.01(-0.95%)
Apr 03, 2024 1.030 1.084 1.030 1.050 42,503 +0.04(+3.96%)
Apr 02, 2024 1.024 1.024 1.010 1.010 15,061 -0.02(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.