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

Canada Nickel Company Inc (OP: CNIKF )

1.025 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2024 1.030 1.050 1.010 1.033 15,962 +0.00(+0.27%)
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%)
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.