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

Canada Nickel Company Inc (OP: CNIKF )

1.040 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 17, 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 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%)
Apr 03, 2023 1.180 1.200 1.160 1.160 4,467 -0.00(-0.23%)
Mar 31, 2023 1.190 1.210 1.163 1.163 13,799 -0.01(-0.62%)
Mar 30, 2023 1.172 1.180 1.170 1.170 5,846 +0.01(+0.86%)
Mar 29, 2023 1.190 1.190 1.160 1.160 11,840 -0.02(-1.69%)
Mar 28, 2023 1.130 1.180 1.120 1.180 12,405 +0.04(+3.51%)
Mar 27, 2023 1.125 1.140 1.120 1.140 12,951 +0.01(+0.88%)
Mar 24, 2023 1.140 1.140 1.110 1.130 10,990 -0.02(-1.99%)
Mar 23, 2023 1.130 1.193 1.130 1.153 4,575 +0.00(+0.26%)
Mar 22, 2023 1.218 1.218 1.150 1.150 16,514 -0.06(-4.96%)
Mar 21, 2023 1.150 1.210 1.130 1.210 39,569 +0.07(+6.14%)
Mar 20, 2023 1.120 1.150 1.090 1.140 50,469 +0.02(+1.79%)
Mar 17, 2023 1.130 1.190 1.120 1.120 27,626 -0.05(-3.95%)
Mar 16, 2023 1.060 1.166 1.050 1.166 41,030 +0.10(+9.48%)
Mar 15, 2023 1.087 1.100 1.030 1.065 53,559 -0.06(-5.33%)
Mar 14, 2023 1.110 1.140 1.110 1.125 19,928 +0.01(+1.35%)
Mar 13, 2023 1.120 1.150 1.080 1.110 38,726 -0.03(-2.63%)
Mar 10, 2023 1.100 1.175 1.100 1.140 50,324 -0.05(-4.20%)
Mar 09, 2023 1.200 1.220 1.185 1.190 11,655 -0.02(-1.65%)
Mar 08, 2023 1.210 1.222 1.200 1.210 16,834 -0.01(-0.82%)
Mar 07, 2023 1.240 1.240 1.215 1.220 23,058 -0.02(-1.61%)
Mar 06, 2023 1.250 1.250 1.220 1.240 8,588 +0.01(+0.81%)
Mar 03, 2023 1.250 1.250 1.230 1.230 26,375 -0.02(-1.20%)
Mar 02, 2023 1.240 1.256 1.234 1.245 21,577 -0.02(-1.35%)
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.