Skip to main content

Canada Nickel Company Inc (OP: CNIKF )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 1.241 1.262 1.241 1.262 19,007 +0.02(+1.77%)
Feb 28, 2023 1.240 1.248 1.225 1.240 7,858 +0.00(+0.00%)
Feb 27, 2023 1.210 1.280 1.210 1.240 54,276 +0.00(+0.00%)
Feb 24, 2023 1.260 1.260 1.240 1.240 17,594 -0.04(-3.28%)
Feb 23, 2023 1.250 1.282 1.250 1.282 25,975 +0.04(+3.39%)
Feb 22, 2023 1.260 1.270 1.240 1.240 8,310 -0.03(-2.52%)
Feb 21, 2023 1.300 1.300 1.270 1.272 13,472 -0.03(-2.15%)
Feb 17, 2023 1.300 1.300 1.280 1.300 20,516 -0.01(-0.77%)
Feb 16, 2023 1.300 1.320 1.300 1.310 17,930 -0.01(-0.76%)
Feb 15, 2023 1.330 1.340 1.310 1.320 25,695 +0.01(+0.69%)
Feb 14, 2023 1.320 1.322 1.300 1.311 13,110 -0.01(-0.68%)
Feb 13, 2023 1.340 1.342 1.314 1.320 44,472 -0.02(-1.38%)
Feb 10, 2023 1.333 1.350 1.328 1.339 27,302 -0.00(-0.11%)
Feb 09, 2023 1.440 1.440 1.320 1.340 161,164 -0.21(-13.77%)
Feb 08, 2023 1.559 1.600 1.508 1.554 141,124 +0.07(+4.86%)
Feb 07, 2023 1.302 1.482 1.300 1.482 24,901 +0.20(+15.78%)
Feb 06, 2023 1.260 1.300 1.210 1.280 11,857 -0.02(-1.54%)
Feb 03, 2023 1.285 1.300 1.260 1.300 7,943 +0.07(+5.69%)
Feb 02, 2023 1.280 1.280 1.230 1.230 4,901 -0.05(-3.91%)
Feb 01, 2023 1.280 1.290 1.270 1.280 7,693 +0.06(+4.92%)
Jan 31, 2023 1.192 1.240 1.180 1.220 19,312 +0.02(+1.67%)
Jan 30, 2023 1.180 1.238 1.180 1.200 11,144 -0.05(-3.69%)
Jan 27, 2023 1.280 1.280 1.240 1.246 16,732 -0.02(-1.89%)
Jan 26, 2023 1.280 1.280 1.240 1.270 17,034 +0.02(+1.60%)
Jan 25, 2023 1.260 1.260 1.210 1.250 77,786 -0.03(-2.34%)
Jan 24, 2023 1.308 1.310 1.260 1.280 21,254 -0.05(-3.76%)
Jan 23, 2023 1.310 1.332 1.290 1.330 36,451 +0.02(+1.53%)
Jan 20, 2023 1.210 1.320 1.210 1.310 16,594 +0.03(+2.34%)
Jan 19, 2023 1.210 1.300 1.200 1.280 19,886 +0.07(+5.42%)
Jan 18, 2023 1.300 1.300 1.180 1.214 31,283 -0.03(-2.24%)
Jan 17, 2023 1.330 1.330 1.230 1.242 102,920 -0.08(-5.91%)
Jan 13, 2023 1.370 1.380 1.320 1.320 81,185 -0.05(-3.65%)
Jan 12, 2023 1.351 1.370 1.351 1.370 1,196 +0.02(+1.48%)
Jan 11, 2023 1.450 1.450 1.350 1.350 17,270 -0.03(-2.17%)
Jan 10, 2023 1.310 1.380 1.298 1.380 8,589 +0.07(+5.37%)
Jan 09, 2023 1.380 1.390 1.298 1.310 27,861 +0.03(+2.32%)
Jan 06, 2023 1.270 1.320 1.270 1.280 15,951 +0.06(+4.92%)
Jan 05, 2023 1.400 1.400 1.195 1.220 22,947 -0.10(-7.58%)
Jan 04, 2023 1.361 1.361 1.250 1.320 40,228 -0.09(-6.38%)
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.