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

Canada Nickel Company Inc (OP: CNIKF )

1.055 -0.015 (-1.40%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 24, 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%)
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.