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 (%)
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%)
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.