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 -0.025 (-2.38%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 31, 2021 2.456 2.504 2.400 2.504 48,093 +0.07(+2.85%)
Mar 30, 2021 2.390 2.471 2.390 2.434 66,453 -0.05(-2.07%)
Mar 29, 2021 2.470 2.540 2.400 2.486 87,843 -0.01(-0.52%)
Mar 26, 2021 2.527 2.620 2.480 2.499 73,900 +0.03(+1.33%)
Mar 25, 2021 2.560 2.620 2.450 2.466 142,173 -0.15(-5.88%)
Mar 24, 2021 2.600 2.703 2.600 2.620 70,228 +0.02(+0.77%)
Mar 23, 2021 2.750 2.890 2.580 2.600 107,475 -0.15(-5.45%)
Mar 22, 2021 2.700 2.790 2.700 2.750 107,774 +0.05(+1.85%)
Mar 19, 2021 2.780 2.800 2.700 2.700 48,800 +0.03(+0.94%)
Mar 18, 2021 2.780 2.850 2.652 2.675 42,645 -0.11(-3.78%)
Mar 17, 2021 2.655 2.790 2.493 2.780 244,591 +0.00(+0.00%)
Mar 16, 2021 2.800 2.850 2.780 2.780 79,082 -0.03(-0.91%)
Mar 15, 2021 2.990 2.990 2.740 2.806 94,600 -0.09(-3.26%)
Mar 12, 2021 3.000 3.000 2.890 2.900 54,600 -0.05(-1.69%)
Mar 11, 2021 2.950 2.979 2.888 2.950 69,621 +0.01(+0.24%)
Mar 10, 2021 3.000 3.010 2.790 2.943 46,846 +0.10(+3.60%)
Mar 09, 2021 2.750 3.010 2.750 2.841 115,973 +0.06(+2.18%)
Mar 08, 2021 2.623 2.839 2.604 2.780 148,699 +0.15(+5.70%)
Mar 05, 2021 2.800 2.800 2.400 2.630 198,900 -0.09(-3.31%)
Mar 04, 2021 2.830 2.920 2.537 2.720 243,966 -0.18(-6.21%)
Mar 03, 2021 3.140 3.340 2.861 2.900 97,371 -0.24(-7.76%)
Mar 02, 2021 3.075 3.159 3.031 3.144 110,013 +0.14(+4.52%)
Mar 01, 2021 2.912 3.060 2.850 3.008 196,751 +0.29(+10.59%)
Feb 26, 2021 2.515 2.790 2.410 2.720 210,400 +0.10(+3.94%)
Feb 25, 2021 2.700 2.880 2.591 2.617 175,171 -0.07(-2.71%)
Feb 24, 2021 2.770 2.828 2.619 2.690 175,017 -0.04(-1.47%)
Feb 23, 2021 2.820 2.850 2.490 2.730 261,767 -0.12(-4.21%)
Feb 22, 2021 3.070 3.100 2.846 2.850 180,355 -0.18(-5.94%)
Feb 19, 2021 3.078 3.268 3.010 3.030 286,900 +0.00(+0.13%)
Feb 18, 2021 3.465 3.630 2.950 3.026 406,425 -0.48(-13.79%)
Feb 17, 2021 3.462 3.680 3.097 3.510 495,650 +0.38(+12.14%)
Feb 16, 2021 2.710 3.138 2.690 3.130 488,971 +0.59(+23.23%)
Feb 12, 2021 2.730 2.754 2.500 2.540 651,700 +0.11(+4.65%)
Feb 11, 2021 2.305 2.561 2.197 2.427 333,721 +0.25(+11.37%)
Feb 10, 2021 2.160 2.290 2.090 2.179 151,435 +0.06(+2.80%)
Feb 09, 2021 2.140 2.140 2.030 2.120 143,847 +0.02(+0.95%)
Feb 08, 2021 2.000 2.130 2.000 2.100 251,651 +0.18(+9.38%)
Feb 05, 2021 1.908 1.960 1.800 1.920 176,300 +0.04(+2.40%)
Feb 04, 2021 1.840 1.900 1.805 1.875 203,311 +0.06(+3.59%)
Feb 03, 2021 1.823 1.870 1.785 1.810 87,680 +0.02(+1.12%)
Feb 02, 2021 1.880 1.894 1.770 1.790 86,451 -0.09(-4.87%)
Feb 01, 2021 1.820 1.905 1.810 1.882 90,931 +0.07(+3.96%)
Jan 29, 2021 1.950 1.970 1.790 1.810 115,200 -0.14(-7.18%)
Jan 28, 2021 1.900 2.010 1.870 1.950 211,895 -0.09(-4.41%)
Jan 27, 2021 2.100 2.190 1.940 2.040 103,852 -0.11(-5.12%)
Jan 26, 2021 2.095 2.159 2.045 2.150 59,390 +0.08(+3.86%)
Jan 25, 2021 2.200 2.200 1.980 2.070 163,893 +0.04(+1.97%)
Jan 22, 2021 1.815 2.077 1.778 2.030 161,900 +0.23(+12.78%)
Jan 21, 2021 1.750 1.856 1.750 1.800 30,956 -0.03(-1.52%)
Jan 20, 2021 1.868 1.880 1.810 1.828 47,174 -0.01(-0.66%)
Jan 19, 2021 1.770 1.890 1.700 1.840 84,522 +0.07(+3.93%)
Jan 15, 2021 1.847 1.910 1.755 1.770 75,900 -0.09(-4.81%)
Jan 14, 2021 1.890 1.940 1.810 1.860 51,988 -0.03(-1.33%)
Jan 13, 2021 1.957 2.070 1.820 1.885 53,104 -0.06(-3.33%)
Jan 12, 2021 1.830 1.958 1.830 1.950 250,816 +0.23(+13.37%)
Jan 11, 2021 1.820 1.940 1.690 1.720 262,302 -0.08(-4.44%)
Jan 07, 2021 1.800 1.800 1.800 0 +0.20(+12.62%)
Jan 06, 2021 1.700 1.700 1.570 1.598 129,689 -0.00(-0.11%)
Jan 05, 2021 1.750 1.750 1.500 1.600 111,895 +0.08(+5.26%)
Jan 04, 2021 1.475 1.544 1.475 1.520 83,743 +0.02(+1.33%)
Dec 31, 2020 1.500 1.500 1.500 49,072 -0.03(-1.92%)
Dec 30, 2020 1.450 1.608 1.450 1.529 49,072 -0.00(-0.25%)
Dec 29, 2020 1.600 1.619 1.510 1.533 105,527 -0.07(-4.18%)
Dec 28, 2020 1.620 1.780 1.450 1.600 113,702 +0.10(+6.60%)
Dec 24, 2020 1.492 1.545 1.482 1.501 26,900 +0.02(+1.42%)
Dec 23, 2020 1.510 1.540 1.470 1.480 69,432 -0.02(-1.45%)
Dec 22, 2020 1.520 1.545 1.495 1.502 91,413 -0.01(-0.88%)
Dec 21, 2020 1.600 1.640 1.506 1.515 52,720 -0.06(-3.50%)
Dec 18, 2020 1.584 1.610 1.532 1.570 42,100 +0.01(+0.64%)
Dec 17, 2020 1.560 1.580 1.520 1.560 48,232 +0.02(+1.37%)
Dec 16, 2020 1.590 1.615 1.524 1.539 80,396 -0.02(-1.57%)
Dec 15, 2020 1.539 1.587 1.520 1.563 73,701 +0.03(+2.28%)
Dec 14, 2020 1.440 1.570 1.440 1.528 109,808 +0.08(+5.73%)
Dec 11, 2020 1.460 1.480 1.430 1.446 58,000 -0.01(-0.78%)
Dec 10, 2020 1.455 1.480 1.449 1.457 21,582 +0.01(+0.48%)
Dec 09, 2020 1.495 1.495 1.419 1.450 37,352 -0.00(-0.01%)
Dec 08, 2020 1.200 1.490 1.200 1.450 62,737 -0.04(-2.67%)
Dec 07, 2020 1.430 1.500 1.430 1.490 20,405 +0.02(+1.36%)
Dec 04, 2020 1.430 1.470 1.430 1.470 22,100 +0.03(+2.44%)
Dec 03, 2020 1.485 1.485 1.403 1.435 56,238 -0.04(-3.04%)
Dec 02, 2020 1.441 1.490 1.430 1.480 58,324 +0.05(+3.50%)
Dec 01, 2020 1.513 1.529 1.430 1.430 52,684 -0.08(-5.30%)
Nov 30, 2020 1.590 1.600 1.510 1.510 42,837 +0.00(+0.13%)
Nov 27, 2020 1.518 1.555 1.508 1.508 30,600 +0.01(+0.53%)
Nov 25, 2020 1.510 1.600 1.468 1.500 106,300 -0.02(-1.32%)
Nov 24, 2020 1.520 1.560 1.450 1.520 99,607 -0.03(-2.15%)
Nov 23, 2020 1.599 1.600 1.520 1.553 74,918 -0.01(-0.42%)
Nov 20, 2020 1.585 1.590 1.541 1.560 56,000 -0.01(-0.64%)
Nov 19, 2020 1.600 1.633 1.550 1.570 67,585 -0.07(-4.27%)
Nov 18, 2020 1.750 1.750 1.630 1.640 87,452 -0.03(-1.68%)
Nov 17, 2020 1.620 1.680 1.612 1.668 126,947 +0.06(+3.60%)
Nov 16, 2020 1.556 1.800 1.549 1.610 42,328 +0.05(+3.21%)
Nov 13, 2020 1.570 1.600 1.540 1.560 78,600 +0.01(+0.65%)
Nov 12, 2020 1.572 1.584 1.528 1.550 29,868 +0.03(+1.75%)
Nov 11, 2020 1.506 1.555 1.506 1.523 23,462 -0.01(-0.88%)
Nov 10, 2020 1.580 1.599 1.514 1.537 46,943 -0.04(-2.73%)
Nov 09, 2020 1.550 1.590 1.520 1.580 77,006 +0.02(+1.28%)
Nov 06, 2020 1.514 1.676 1.490 1.560 69,400 +0.05(+3.31%)
Nov 05, 2020 1.561 1.582 1.500 1.510 102,005 +0.04(+3.00%)
Nov 04, 2020 1.560 1.596 1.460 1.466 64,026 -0.09(-6.03%)
Nov 03, 2020 1.668 1.668 1.550 1.560 75,757 +0.01(+0.60%)
Nov 02, 2020 1.540 1.624 1.533 1.551 38,306 +0.05(+3.38%)
Oct 30, 2020 1.480 1.515 1.434 1.500 96,800 +0.06(+4.17%)
Oct 29, 2020 1.480 1.500 1.400 1.440 81,777 +0.02(+1.34%)
Oct 28, 2020 1.601 1.601 1.380 1.421 81,546 -0.12(-7.73%)
Oct 27, 2020 1.430 1.607 1.420 1.540 150,242 +0.11(+7.69%)
Oct 26, 2020 1.580 1.608 1.420 1.430 210,581 -0.18(-11.31%)
Oct 23, 2020 1.753 1.761 1.561 1.612 83,300 -0.05(-2.72%)
Oct 22, 2020 1.670 1.820 1.635 1.657 126,474 +0.03(+1.74%)
Oct 21, 2020 1.405 1.674 1.405 1.629 74,677 +0.08(+5.10%)
Oct 20, 2020 1.460 1.560 1.440 1.550 98,020 +0.09(+6.16%)
Oct 19, 2020 1.420 1.555 1.420 1.460 85,223 +0.06(+4.29%)
Oct 16, 2020 1.387 1.400 1.340 1.400 24,300 +0.04(+2.58%)
Oct 15, 2020 1.350 1.500 1.295 1.365 69,037 +0.01(+1.10%)
Oct 14, 2020 1.403 1.470 1.350 1.350 79,641 -0.06(-4.38%)
Oct 13, 2020 1.440 1.470 1.400 1.412 65,487 -0.03(-1.96%)
Oct 12, 2020 1.370 1.470 1.370 1.440 67,447 +0.03(+2.13%)
Oct 09, 2020 1.380 1.420 1.360 1.410 61,700 +0.03(+2.17%)
Oct 08, 2020 1.350 1.390 1.350 1.380 50,544 +0.04(+2.99%)
Oct 07, 2020 1.311 1.368 1.302 1.340 90,248 +0.06(+4.69%)
Oct 06, 2020 1.379 1.405 1.275 1.280 103,476 -0.08(-5.64%)
Oct 05, 2020 1.342 1.400 1.342 1.357 124,838 +0.06(+4.35%)
Oct 02, 2020 1.290 1.390 1.270 1.300 58,100 -0.03(-1.98%)
Oct 01, 2020 1.175 1.350 1.175 1.326 34,631 +0.03(+2.49%)
Sep 30, 2020 1.280 1.328 1.250 1.294 110,020 +0.01(+1.01%)
Sep 29, 2020 1.290 1.290 1.230 1.281 38,426 +0.04(+2.89%)
Sep 28, 2020 1.250 1.300 1.210 1.245 104,430 +0.01(+1.10%)
Sep 25, 2020 1.264 1.266 1.185 1.232 69,200 +0.01(+1.17%)
Sep 24, 2020 1.217 1.280 1.170 1.217 37,988 +0.02(+1.44%)
Sep 23, 2020 1.400 1.410 1.154 1.200 153,453 -0.17(-12.41%)
Sep 22, 2020 1.391 1.418 1.330 1.370 100,443 -0.01(-0.72%)
Sep 21, 2020 1.400 1.423 1.256 1.380 196,259 -0.01(-0.72%)
Sep 18, 2020 1.260 1.390 1.254 1.390 105,100 +0.16(+12.56%)
Sep 17, 2020 1.242 1.309 1.200 1.235 72,421 -0.02(-1.21%)
Sep 16, 2020 1.188 1.259 1.157 1.250 74,653 +0.07(+5.92%)
Sep 15, 2020 1.230 1.280 1.150 1.180 116,798 -0.07(-5.59%)
Sep 14, 2020 1.330 1.400 1.200 1.250 212,648 -0.04(-3.10%)
Sep 11, 2020 1.268 1.383 1.250 1.290 65,100 +0.06(+4.53%)
Sep 10, 2020 1.350 1.350 1.234 1.234 21,273 -0.10(-7.49%)
Sep 09, 2020 1.313 1.540 1.248 1.334 26,475 +0.07(+5.84%)
Sep 08, 2020 1.330 1.680 1.200 1.260 79,588 -0.12(-8.67%)
Sep 04, 2020 1.470 1.480 1.200 1.380 80,900 -0.07(-4.83%)
Sep 03, 2020 1.531 1.700 1.400 1.450 124,777 -0.09(-5.84%)
Sep 02, 2020 1.491 1.600 1.474 1.540 23,875 +0.04(+2.67%)
Sep 01, 2020 1.496 1.620 1.460 1.500 54,197 -0.04(-2.30%)
Aug 31, 2020 1.683 1.750 1.500 1.535 68,492 -0.04(-2.83%)
Aug 28, 2020 1.698 1.730 1.580 1.580 43,700 -0.03(-1.86%)
Aug 27, 2020 1.702 1.730 1.610 1.610 66,990 -0.06(-3.43%)
Aug 26, 2020 1.593 1.750 1.566 1.667 146,501 +0.14(+9.05%)
Aug 25, 2020 1.374 1.900 1.350 1.529 177,156 +0.19(+14.09%)
Aug 24, 2020 1.315 1.380 1.284 1.340 70,282 +0.06(+4.70%)
Aug 21, 2020 1.298 1.500 1.220 1.280 48,800 -0.05(-3.77%)
Aug 20, 2020 1.273 1.370 1.030 1.330 87,938 +0.06(+4.92%)
Aug 19, 2020 1.298 1.340 1.198 1.268 55,557 -0.02(-1.81%)
Aug 18, 2020 1.338 1.390 1.290 1.291 19,254 -0.06(-4.37%)
Aug 17, 2020 1.369 1.600 1.300 1.350 26,034 +0.01(+0.50%)
Aug 14, 2020 1.375 1.390 1.300 1.343 29,000 -0.01(-1.03%)
Aug 13, 2020 1.373 1.380 1.340 1.357 11,416 -0.03(-2.35%)
Aug 12, 2020 1.401 1.420 1.369 1.390 32,648 +0.00(+0.00%)
Aug 11, 2020 1.359 1.420 1.359 1.390 18,350 +0.07(+5.30%)
Aug 10, 2020 1.407 1.429 1.302 1.320 23,800 -0.02(-1.49%)
Aug 07, 2020 1.529 1.529 1.330 1.340 34,800 -0.14(-9.16%)
Aug 06, 2020 1.617 1.627 1.456 1.475 25,926 -0.09(-6.04%)
Aug 05, 2020 1.409 1.599 1.397 1.570 27,114 +0.15(+10.43%)
Aug 04, 2020 1.673 1.680 1.380 1.422 136,303 -0.22(-13.31%)
Aug 03, 2020 1.640 1.640 1.640 1.640 594 -0.00(-0.23%)
Jul 31, 2020 1.860 1.874 1.485 1.644 155,600 -0.11(-6.38%)
Jul 30, 2020 1.950 1.953 1.639 1.756 109,427 -0.12(-6.61%)
Jul 29, 2020 2.128 2.179 1.769 1.880 214,247 -0.21(-10.23%)
Jul 28, 2020 1.788 2.243 1.725 2.094 837,456 +0.56(+36.37%)
Jul 27, 2020 1.138 1.596 1.106 1.536 230,368 +0.57(+58.32%)
Jul 24, 2020 0.8640 1.000 0.8640 0.9700 107,000 +0.12(+14.13%)
Jul 23, 2020 0.7859 0.8557 0.7820 0.8499 54,302 +0.07(+9.66%)
Jul 22, 2020 0.7610 0.7757 0.7610 0.7750 6,232 +0.01(+1.73%)
Jul 21, 2020 0.7618 0.7618 0.7618 0.7618 2,649 -0.01(-1.54%)
Jul 20, 2020 0.7797 0.8018 0.7686 0.7737 20,106 +0.01(+0.95%)
Jul 17, 2020 0.7664 0.7664 0.7664 0.7664 1,000 +0.02(+3.33%)
Jul 16, 2020 0.7417 0.7417 0.7417 0.7417 10,000 -0.09(-11.07%)
Jul 15, 2020 0.8482 0.8482 0.8340 0.8340 4,300 +0.10(+12.98%)
Jul 14, 2020 0.7417 0.7600 0.7382 0.7382 55,000 +0.05(+7.77%)
Jul 13, 2020 0.6988 0.7009 0.6820 0.6850 27,600 -0.01(-2.14%)
Jul 10, 2020 0.6800 0.7100 0.6800 0.7000 55,000 +0.03(+4.48%)
Jul 09, 2020 0.6700 0.6700 0.6700 0.6700 1,000 -0.02(-3.60%)
Jul 08, 2020 0.6950 0.6950 0.6950 0.6950 3,897 -0.00(-0.09%)
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.