Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Nickel Company Inc (OP: CNIKF )

1.085 -0.025 (-2.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.058 1.060 1.030 1.030 24,565 -0.02(-1.90%)
Mar 27, 2024 1.048 1.062 1.034 1.050 18,162 +0.00(+0.00%)
Mar 26, 2024 1.060 1.062 1.050 1.050 15,607 +0.00(+0.00%)
Mar 25, 2024 1.050 1.070 1.050 1.050 40,980 -0.03(-2.78%)
Mar 22, 2024 1.067 1.080 1.056 1.080 11,584 +0.02(+1.63%)
Mar 21, 2024 1.086 1.095 1.063 1.063 12,900 -0.03(-2.50%)
Mar 20, 2024 1.067 1.090 1.056 1.090 37,200 +0.02(+1.40%)
Mar 19, 2024 1.090 1.090 1.060 1.075 3,475 -0.04(-3.15%)
Mar 18, 2024 1.121 1.168 1.082 1.110 29,900 +0.02(+2.02%)
Mar 15, 2024 1.100 1.100 1.057 1.088 18,180 +0.03(+2.64%)
Mar 14, 2024 1.080 1.080 1.050 1.060 41,261 +0.00(+0.00%)
Mar 13, 2024 1.065 1.066 1.060 1.060 2,230 +0.01(+0.95%)
Mar 12, 2024 1.050 1.060 1.040 1.050 28,100 -0.01(-0.71%)
Mar 11, 2024 1.054 1.070 1.050 1.058 14,220 -0.01(-0.80%)
Mar 08, 2024 1.060 1.072 1.060 1.066 11,038 -0.02(-2.20%)
Mar 07, 2024 1.089 1.090 1.052 1.090 54,774 -0.00(-0.46%)
Mar 06, 2024 1.050 1.095 1.050 1.095 4,838 +0.05(+5.29%)
Mar 05, 2024 1.062 1.062 1.040 1.040 9,312 -0.01(-0.95%)
Mar 04, 2024 1.085 1.090 1.030 1.050 111,239 -0.04(-3.67%)
Mar 01, 2024 1.048 1.114 1.046 1.090 8,658 +0.04(+3.81%)
Feb 29, 2024 1.080 1.080 1.050 1.050 78,151 +0.01(+0.96%)
Feb 28, 2024 1.100 1.100 1.040 1.040 14,112 -0.08(-6.79%)
Feb 27, 2024 1.112 1.126 1.100 1.116 19,940 -0.05(-4.47%)
Feb 26, 2024 1.120 1.182 1.120 1.168 52,214 +0.11(+10.19%)
Feb 23, 2024 1.024 1.070 1.024 1.060 57,997 +0.02(+1.92%)
Feb 22, 2024 0.9804 1.042 0.9804 1.040 11,459 +0.05(+4.85%)
Feb 21, 2024 1.010 1.015 0.9900 0.9919 41,987 -0.02(-1.60%)
Feb 20, 2024 1.010 1.050 1.000 1.008 41,789 -0.03(-2.70%)
Feb 16, 2024 1.030 1.036 1.010 1.036 21,283 +0.01(+1.07%)
Feb 15, 2024 1.019 1.025 1.000 1.025 26,620 +0.03(+3.54%)
Feb 14, 2024 1.000 1.014 0.9900 0.9900 8,826 -0.02(-1.98%)
Feb 13, 2024 1.020 1.020 1.004 1.010 39,954 -0.02(-2.13%)
Feb 12, 2024 1.084 1.084 1.020 1.032 41,060 -0.04(-3.67%)
Feb 09, 2024 1.080 1.083 1.060 1.071 29,980 +0.06(+5.44%)
Feb 08, 2024 1.080 1.080 1.016 1.016 44,249 -0.01(-1.36%)
Feb 07, 2024 1.010 1.030 0.9743 1.030 50,300 +0.00(+0.00%)
Feb 06, 2024 0.9730 1.030 0.9730 1.030 51,709 +0.03(+3.03%)
Feb 05, 2024 1.140 1.140 0.9847 0.9997 84,992 -0.05(-4.79%)
Feb 02, 2024 1.100 1.100 1.050 1.050 176,414 -0.05(-4.55%)
Feb 01, 2024 1.070 1.100 1.050 1.100 111,937 +0.05(+4.76%)
Jan 31, 2024 1.080 1.080 1.050 1.050 21,070 -0.02(-2.05%)
Jan 30, 2024 1.090 1.108 1.070 1.072 55,732 +0.01(+1.13%)
Jan 29, 2024 1.180 1.180 1.060 1.060 43,405 -0.06(-5.59%)
Jan 26, 2024 1.130 1.136 1.100 1.123 20,180 -0.04(-3.21%)
Jan 25, 2024 1.180 1.210 1.160 1.160 35,096 -0.05(-4.45%)
Jan 24, 2024 1.218 1.250 1.193 1.214 14,886 -0.02(-1.30%)
Jan 23, 2024 1.260 1.330 1.230 1.230 46,173 -0.08(-6.11%)
Jan 22, 2024 1.225 1.350 1.174 1.310 36,585 +0.15(+12.93%)
Jan 19, 2024 1.190 1.250 1.140 1.160 68,276 +0.03(+2.65%)
Jan 18, 2024 1.300 1.300 1.130 1.130 71,371 -0.12(-9.60%)
Jan 17, 2024 1.330 1.330 1.250 1.250 71,855 -0.14(-9.81%)
Jan 16, 2024 1.540 1.650 1.345 1.386 128,579 +0.14(+10.88%)
Jan 12, 2024 1.340 1.340 1.210 1.250 148,330 +0.06(+5.49%)
Jan 11, 2024 1.040 1.185 1.040 1.185 44,705 +0.15(+13.94%)
Jan 10, 2024 1.020 1.040 1.020 1.040 59,380 +0.00(+0.00%)
Jan 09, 2024 1.037 1.040 1.020 1.040 12,978 +0.03(+2.97%)
Jan 08, 2024 0.9900 1.060 0.9800 1.010 22,839 +0.01(+1.20%)
Jan 05, 2024 1.050 1.060 0.9900 0.9980 60,310 -0.06(-5.40%)
Jan 04, 2024 1.130 1.130 1.040 1.055 35,154 +0.00(+0.48%)
Jan 03, 2024 1.040 1.080 1.020 1.050 37,591 -0.01(-0.99%)
Jan 02, 2024 0.8900 1.090 0.8900 1.060 127,715 +0.20(+22.79%)
Dec 29, 2023 0.8500 0.8756 0.8464 0.8637 70,928 +0.04(+4.77%)
Dec 28, 2023 0.8631 0.8723 0.8244 0.8244 38,977 -0.04(-4.37%)
Dec 27, 2023 0.7894 0.8671 0.7894 0.8621 45,737 +0.05(+6.43%)
Dec 26, 2023 0.7570 0.8250 0.7570 0.8100 39,450 +0.02(+2.14%)
Dec 22, 2023 0.7700 0.8263 0.7691 0.7930 51,638 +0.00(+0.62%)
Dec 21, 2023 0.7881 0.7881 0.7495 0.7881 174,614 -0.01(-1.49%)
Dec 20, 2023 0.8105 0.8105 0.7682 0.8000 46,763 -0.06(-7.03%)
Dec 19, 2023 0.8395 0.8605 0.8180 0.8605 2,628 +0.01(+1.24%)
Dec 18, 2023 0.8605 0.8750 0.8422 0.8500 25,687 -0.02(-2.33%)
Dec 15, 2023 0.8700 0.8909 0.8695 0.8703 17,004 -0.01(-0.88%)
Dec 14, 2023 0.8883 0.8930 0.8645 0.8780 63,363 -0.00(-0.23%)
Dec 13, 2023 0.8640 0.8811 0.8640 0.8800 34,080 +0.04(+4.38%)
Dec 12, 2023 0.8600 0.8685 0.8270 0.8431 27,630 -0.04(-4.19%)
Dec 11, 2023 0.8679 0.8800 0.8400 0.8800 16,666 +0.02(+2.33%)
Dec 08, 2023 0.7530 0.8882 0.7530 0.8600 73,696 +0.10(+12.43%)
Dec 07, 2023 0.7703 0.7755 0.7649 0.7649 12,380 +0.02(+2.20%)
Dec 06, 2023 0.7604 0.7646 0.7484 0.7484 16,900 +0.00(+0.65%)
Dec 05, 2023 0.7440 0.7440 0.7386 0.7436 2,698 -0.02(-2.16%)
Dec 04, 2023 0.7350 0.7600 0.7350 0.7600 51,763 +0.01(+1.44%)
Dec 01, 2023 0.7600 0.7600 0.7413 0.7492 24,036 -0.00(-0.43%)
Nov 30, 2023 0.7584 0.7690 0.7466 0.7524 11,749 +0.01(+1.54%)
Nov 29, 2023 0.7500 0.7600 0.7410 0.7410 20,810 +0.02(+2.92%)
Nov 28, 2023 0.7200 0.7279 0.7130 0.7200 19,917 -0.01(-1.07%)
Nov 27, 2023 0.7120 0.7525 0.7120 0.7278 20,629 -0.02(-2.99%)
Nov 24, 2023 0.7502 0.7502 0.7502 0.7502 1,275 -0.02(-2.57%)
Nov 22, 2023 0.7660 0.7900 0.7612 0.7700 16,400 -0.01(-1.28%)
Nov 21, 2023 0.7500 0.7800 0.7500 0.7800 30,859 +0.02(+2.24%)
Nov 20, 2023 0.7548 0.7735 0.7357 0.7629 22,911 +0.05(+7.54%)
Nov 17, 2023 0.6870 0.7094 0.6620 0.7094 32,030 +0.06(+8.69%)
Nov 16, 2023 0.6896 0.6896 0.6527 0.6527 83,511 -0.01(-1.42%)
Nov 15, 2023 0.6995 0.6995 0.6585 0.6621 41,482 -0.04(-5.36%)
Nov 14, 2023 0.7197 0.7200 0.6580 0.6996 18,400 +0.00(+0.66%)
Nov 13, 2023 0.7061 0.7121 0.6950 0.6950 11,515 -0.03(-4.01%)
Nov 10, 2023 0.7380 0.7411 0.7240 0.7240 27,549 -0.04(-5.45%)
Nov 09, 2023 0.7435 0.7786 0.7435 0.7657 15,750 +0.02(+2.09%)
Nov 08, 2023 0.7950 0.7979 0.7400 0.7500 40,626 -0.05(-6.25%)
Nov 07, 2023 0.7970 0.8054 0.7970 0.8000 17,811 +0.00(+0.38%)
Nov 06, 2023 0.8100 0.8102 0.7970 0.7970 41,057 -0.01(-0.75%)
Nov 03, 2023 0.8133 0.8320 0.8030 0.8030 18,650 -0.01(-0.64%)
Nov 02, 2023 0.8200 0.8369 0.8082 0.8082 23,620 -0.01(-0.93%)
Nov 01, 2023 0.8096 0.8158 0.7980 0.8158 31,700 +0.00(+0.42%)
Oct 31, 2023 0.8343 0.8343 0.8000 0.8124 28,631 -0.03(-3.41%)
Oct 30, 2023 0.8690 0.8690 0.8411 0.8411 17,608 -0.02(-2.20%)
Oct 27, 2023 0.8545 0.8655 0.8545 0.8600 3,607 -0.03(-2.87%)
Oct 26, 2023 0.8813 0.8854 0.8770 0.8854 12,643 +0.02(+2.35%)
Oct 25, 2023 0.9000 0.9000 0.8651 0.8651 61,888 -0.01(-1.63%)
Oct 24, 2023 0.8600 0.9000 0.8600 0.8794 68,840 +0.02(+1.99%)
Oct 23, 2023 0.8830 0.8900 0.8611 0.8622 86,859 -0.03(-3.18%)
Oct 20, 2023 0.8941 0.8941 0.8790 0.8905 33,235 -0.03(-3.02%)
Oct 19, 2023 0.9343 0.9366 0.9108 0.9182 27,253 +0.01(+1.50%)
Oct 18, 2023 0.8705 0.9160 0.8705 0.9046 41,968 +0.03(+3.36%)
Oct 17, 2023 0.9270 0.9270 0.8605 0.8752 18,850 +0.01(+1.55%)
Oct 16, 2023 0.8900 0.8900 0.8560 0.8618 6,306 -0.02(-1.90%)
Oct 13, 2023 0.8956 0.8956 0.8748 0.8785 50,825 +0.01(+1.27%)
Oct 12, 2023 0.9063 0.9501 0.8675 0.8675 6,410 -0.08(-8.39%)
Oct 11, 2023 0.9120 0.9470 0.9120 0.9470 23,565 +0.05(+5.22%)
Oct 10, 2023 0.8554 0.9000 0.8554 0.9000 6,510 +0.06(+7.21%)
Oct 09, 2023 0.8552 0.8552 0.8395 0.8395 1,981 -0.03(-3.23%)
Oct 06, 2023 0.8519 0.8675 0.8474 0.8675 5,138 +0.05(+5.92%)
Oct 05, 2023 0.8400 0.8402 0.8190 0.8190 16,613 -0.00(-0.36%)
Oct 04, 2023 0.8400 0.8450 0.8220 0.8220 31,966 -0.02(-2.42%)
Oct 03, 2023 0.8500 0.8550 0.8424 0.8424 23,860 -0.03(-3.74%)
Oct 02, 2023 0.9000 0.9000 0.8731 0.8751 17,837 -0.04(-4.06%)
Sep 29, 2023 0.9200 0.9233 0.9051 0.9121 5,442 -0.00(-0.25%)
Sep 28, 2023 0.8940 0.9144 0.8940 0.9144 14,776 +0.06(+7.58%)
Sep 27, 2023 0.8555 0.8800 0.8500 0.8500 22,974 -0.02(-1.85%)
Sep 26, 2023 0.8800 0.8800 0.8522 0.8660 9,600 +0.01(+0.70%)
Sep 25, 2023 0.8636 0.8676 0.8450 0.8600 10,442 +0.00(+0.00%)
Sep 22, 2023 0.8645 0.8700 0.8561 0.8600 29,894 +0.00(+0.46%)
Sep 21, 2023 0.8727 0.8900 0.8561 0.8561 20,543 -0.04(-4.53%)
Sep 20, 2023 0.9016 0.9022 0.8967 0.8967 5,435 +0.00(+0.19%)
Sep 19, 2023 0.9100 0.9130 0.8950 0.8950 10,560 -0.01(-1.07%)
Sep 18, 2023 0.8900 0.9060 0.8843 0.9047 11,138 +0.01(+1.00%)
Sep 15, 2023 0.8750 0.8957 0.8701 0.8957 13,364 +0.01(+0.84%)
Sep 14, 2023 0.8855 0.8966 0.8855 0.8882 2,900 -0.00(-0.20%)
Sep 13, 2023 0.8851 0.9000 0.8851 0.8900 9,746 -0.01(-0.56%)
Sep 12, 2023 0.9036 0.9150 0.8950 0.8950 24,630 +0.00(+0.46%)
Sep 11, 2023 0.8764 0.9036 0.8637 0.8909 18,101 +0.03(+3.52%)
Sep 08, 2023 0.8527 0.8712 0.8527 0.8606 13,329 +0.01(+1.25%)
Sep 07, 2023 0.8620 0.8620 0.8500 0.8500 11,580 -0.03(-3.41%)
Sep 06, 2023 0.8921 0.8960 0.8800 0.8800 26,725 -0.02(-2.49%)
Sep 05, 2023 0.8900 0.9025 0.8857 0.9025 60,275 +0.02(+2.27%)
Sep 01, 2023 0.8634 0.8825 0.8569 0.8825 32,705 +0.03(+2.99%)
Aug 31, 2023 0.8629 0.8672 0.8451 0.8569 20,500 +0.00(+0.16%)
Aug 30, 2023 0.8700 0.8700 0.8555 0.8555 11,431 +0.01(+0.65%)
Aug 29, 2023 0.8590 0.8743 0.8500 0.8500 23,947 -0.01(-0.62%)
Aug 28, 2023 0.8489 0.8665 0.8342 0.8553 44,448 +0.02(+2.64%)
Aug 25, 2023 0.8530 0.8717 0.8330 0.8333 30,250 -0.03(-3.44%)
Aug 24, 2023 0.8900 0.9081 0.8630 0.8630 11,186 -0.05(-4.97%)
Aug 23, 2023 0.8607 0.9200 0.8607 0.9081 26,800 +0.06(+7.47%)
Aug 22, 2023 0.8020 0.8495 0.8020 0.8450 8,260 +0.02(+2.47%)
Aug 21, 2023 0.8552 0.8552 0.8001 0.8246 27,910 -0.02(-2.41%)
Aug 18, 2023 0.8600 0.8600 0.8324 0.8450 22,992 -0.02(-1.76%)
Aug 17, 2023 0.8800 0.8800 0.8601 0.8601 36,660 -0.02(-1.93%)
Aug 16, 2023 0.8821 0.8881 0.8751 0.8770 20,450 -0.01(-1.46%)
Aug 15, 2023 0.9010 0.9102 0.8900 0.8900 13,142 -0.03(-3.07%)
Aug 14, 2023 0.9120 0.9197 0.8934 0.9182 24,315 +0.01(+0.92%)
Aug 11, 2023 0.9130 0.9204 0.9024 0.9098 17,602 -0.00(-0.33%)
Aug 10, 2023 0.9283 0.9283 0.9128 0.9128 17,420 -0.01(-1.50%)
Aug 09, 2023 0.9300 0.9300 0.9267 0.9267 12,935 -0.00(-0.35%)
Aug 08, 2023 0.9800 0.9800 0.9300 0.9300 11,288 -0.01(-1.11%)
Aug 07, 2023 0.9092 0.9404 0.9092 0.9404 5,330 -0.00(-0.49%)
Aug 04, 2023 0.9317 0.9450 0.9244 0.9450 6,463 +0.01(+0.85%)
Aug 02, 2023 0.9370 75 -0.03(-3.06%)
Jul 31, 2023 0.9666 680 -0.00(-0.35%)
Jul 28, 2023 0.9699 0.9800 0.9607 0.9700 12,765 -0.01(-1.02%)
Jul 27, 2023 0.9759 0.9800 0.9637 0.9800 9,652 +0.01(+0.68%)
Jul 26, 2023 0.9700 0.9734 0.9700 0.9734 7,339 -0.03(-2.66%)
Jul 25, 2023 0.9698 1.000 0.9698 1.000 1,698 +0.01(+1.11%)
Jul 24, 2023 1.000 1.000 0.9834 0.9890 5,246 +0.01(+1.01%)
Jul 21, 2023 0.9709 0.9961 0.9709 0.9791 6,215 +0.01(+1.31%)
Jul 20, 2023 0.9900 1.002 0.9664 0.9664 18,439 -0.04(-3.84%)
Jul 19, 2023 1.010 1.010 1.005 1.005 4,559 -0.03(-2.90%)
Jul 18, 2023 1.030 1.060 1.030 1.035 4,073 +0.01(+1.07%)
Jul 17, 2023 1.008 1.030 1.000 1.024 8,474 +0.02(+2.40%)
Jul 14, 2023 0.9940 1.002 0.9940 1.000 3,611 -0.02(-2.15%)
Jul 13, 2023 1.010 1.050 0.9900 1.022 49,236 +0.03(+3.23%)
Jul 12, 2023 0.9824 1.009 0.9500 0.9900 32,690 +0.02(+2.06%)
Jul 11, 2023 0.9870 0.9915 0.9700 0.9700 16,895 +0.04(+3.93%)
Jul 10, 2023 0.9620 0.9620 0.9287 0.9333 6,384 -0.04(-3.69%)
Jul 07, 2023 0.9595 0.9691 0.9583 0.9691 4,180 +0.03(+2.99%)
Jul 06, 2023 1.000 1.000 0.9410 0.9410 5,792 -0.04(-3.79%)
Jul 05, 2023 0.9600 1.010 0.9520 0.9781 44,637 +0.02(+2.42%)
Jul 03, 2023 0.9585 0.9600 0.9550 0.9550 7,700 +0.00(+0.32%)
Jun 30, 2023 0.9440 0.9520 0.8938 0.9520 8,974 +0.04(+4.53%)
Jun 29, 2023 0.9135 0.9307 0.9107 0.9107 18,783 -0.04(-4.19%)
Jun 28, 2023 0.9400 0.9540 0.9366 0.9505 8,655 -0.01(-0.99%)
Jun 27, 2023 0.9592 0.9800 0.9592 0.9600 58,992 +0.00(+0.41%)
Jun 26, 2023 0.9484 0.9561 0.9484 0.9561 3,678 +0.00(+0.33%)
Jun 23, 2023 1.000 1.000 0.9452 0.9530 18,301 -0.01(-0.78%)
Jun 22, 2023 0.9665 0.9763 0.9597 0.9605 12,813 -0.02(-2.11%)
Jun 21, 2023 1.000 1.000 0.9812 0.9812 6,525 +0.00(+0.29%)
Jun 20, 2023 0.9950 0.9950 0.9624 0.9784 4,600 -0.01(-1.00%)
Jun 16, 2023 1.000 1.000 0.9875 0.9883 17,625 +0.01(+0.51%)
Jun 15, 2023 0.9710 0.9833 0.9710 0.9833 4,803 -0.19(-15.96%)
May 08, 2023 1.100 1.170 1.090 1.170 29,087 +0.08(+7.34%)
May 05, 2023 1.090 1.100 1.090 1.090 22,560 +0.02(+1.87%)
May 04, 2023 1.080 1.080 1.060 1.070 19,500 -0.01(-1.38%)
May 03, 2023 1.090 1.090 1.085 1.085 4,210 -0.04(-3.13%)
May 02, 2023 1.087 1.130 1.080 1.120 25,711 +0.02(+1.82%)
May 01, 2023 1.100 1.100 1.100 1.100 2,567 +0.00(+0.00%)
Apr 28, 2023 1.140 1.140 1.090 1.100 2,605 +0.01(+0.92%)
Apr 27, 2023 1.045 1.092 1.045 1.090 37,470 +0.04(+3.81%)
Apr 26, 2023 1.090 1.090 1.029 1.050 40,691 -0.03(-2.51%)
Apr 25, 2023 1.120 1.130 1.077 1.077 62,553 -0.04(-3.84%)
Apr 24, 2023 1.110 1.140 1.110 1.120 35,323 -0.04(-3.74%)
Apr 21, 2023 1.130 1.167 1.130 1.163 8,251 +0.03(+2.96%)
Apr 20, 2023 1.180 1.200 1.130 1.130 10,323 -0.06(-5.04%)
Apr 19, 2023 1.240 1.240 1.180 1.190 24,575 -0.05(-4.03%)
Apr 18, 2023 1.248 1.248 1.240 1.240 15,200 -0.02(-1.35%)
Apr 17, 2023 1.210 1.267 1.210 1.257 36,965 -0.00(-0.16%)
Apr 14, 2023 1.250 1.260 1.210 1.259 17,428 +0.01(+0.72%)
Apr 13, 2023 1.218 1.300 1.210 1.250 55,137 +0.05(+4.60%)
Apr 12, 2023 1.180 1.200 1.180 1.195 26,106 +0.03(+2.14%)
Apr 11, 2023 1.137 1.170 1.137 1.170 19,570 +0.04(+3.54%)
Apr 10, 2023 1.128 1.130 1.110 1.130 31,942 -0.02(-1.74%)
Apr 06, 2023 1.140 1.150 1.140 1.150 14,902 -0.01(-1.20%)
Apr 05, 2023 1.140 1.180 1.140 1.164 15,969 +0.00(+0.34%)
Apr 04, 2023 1.250 1.250 1.140 1.160 34,107 +0.00(+0.00%)
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.