Skip to main content

Canada Nickel Company Inc (OP: CNIKF )

1.045 -0.005 (-0.48%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-4.80%)
Feb 02, 2024 1.100 1.100 1.050 1.050 176,414 -0.05(-4.54%)
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%)
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.