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 -0.014 (-1.36%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 2, 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 (%)
Dec 30, 2022 1.510 1.590 1.410 1.530 41,131 +0.07(+4.54%)
Dec 29, 2022 1.270 1.480 1.266 1.464 91,257 +0.24(+19.96%)
Dec 28, 2022 1.176 1.250 1.150 1.220 96,297 +0.09(+7.87%)
Dec 27, 2022 1.173 1.173 1.120 1.131 10,384 -0.02(-1.65%)
Dec 23, 2022 1.224 1.230 1.150 1.150 31,750 +0.00(+0.00%)
Dec 22, 2022 1.250 1.250 1.150 1.150 33,365 -0.05(-4.10%)
Dec 21, 2022 1.193 1.232 1.180 1.199 38,638 +0.04(+3.38%)
Dec 20, 2022 1.200 1.200 1.150 1.160 16,253 -0.02(-1.28%)
Dec 19, 2022 1.180 1.250 1.160 1.175 40,153 +0.04(+3.16%)
Dec 16, 2022 1.150 1.150 1.106 1.139 15,143 -0.00(-0.09%)
Dec 15, 2022 1.200 1.240 1.140 1.140 41,361 -0.07(-5.79%)
Dec 14, 2022 1.250 1.250 1.210 1.210 28,786 +0.00(+0.00%)
Dec 13, 2022 1.220 1.270 1.190 1.210 42,124 +0.05(+4.31%)
Dec 12, 2022 1.065 1.200 1.065 1.160 78,945 +0.14(+13.50%)
Dec 09, 2022 1.010 1.022 1.010 1.022 8,458 +0.00(+0.20%)
Dec 08, 2022 1.008 1.020 1.008 1.020 17,900 +0.02(+2.00%)
Dec 07, 2022 1.000 1.012 1.000 1.000 19,554 -0.01(-0.90%)
Dec 06, 2022 1.010 1.030 0.9974 1.009 21,408 -0.02(-2.22%)
Dec 05, 2022 0.9850 1.080 0.9850 1.032 13,939 +0.01(+0.68%)
Dec 02, 2022 1.030 1.040 1.010 1.025 14,094 -0.00(-0.39%)
Dec 01, 2022 1.044 1.060 1.020 1.029 59,980 -0.02(-1.72%)
Nov 30, 2022 1.080 1.080 1.028 1.047 9,346 -0.02(-2.15%)
Nov 29, 2022 1.100 1.105 1.060 1.070 28,522 -0.05(-4.46%)
Nov 28, 2022 1.160 1.194 1.120 1.120 35,260 +0.03(+2.75%)
Nov 25, 2022 1.060 1.095 1.060 1.090 21,635 +0.09(+9.44%)
Nov 23, 2022 1.050 1.050 0.9804 0.9960 26,699 +0.01(+0.61%)
Nov 22, 2022 1.002 1.010 0.9900 0.9900 21,852 -0.01(-1.00%)
Nov 21, 2022 1.020 1.020 1.000 1.000 11,759 -0.00(-0.29%)
Nov 18, 2022 1.070 1.070 1.002 1.003 1,290 -0.03(-2.63%)
Nov 17, 2022 1.050 1.050 0.9772 1.030 81,183 +0.00(+0.39%)
Nov 16, 2022 1.050 1.060 1.020 1.026 13,004 -0.02(-2.33%)
Nov 15, 2022 1.150 1.150 1.048 1.050 24,190 -0.01(-0.90%)
Nov 14, 2022 1.083 1.090 1.054 1.060 48,050 +0.01(+1.39%)
Nov 11, 2022 1.014 1.050 1.010 1.046 16,013 +0.03(+2.50%)
Nov 10, 2022 0.9626 1.020 0.9626 1.020 31,957 +0.07(+6.81%)
Nov 09, 2022 0.9800 0.9873 0.9550 0.9550 5,081 -0.04(-3.76%)
Nov 08, 2022 0.9800 1.020 0.9800 0.9923 18,776 -0.01(-0.77%)
Nov 07, 2022 1.053 1.053 0.9880 1.000 11,165 -0.01(-0.79%)
Nov 04, 2022 1.010 1.010 1.008 1.008 1,100 +0.02(+1.82%)
Nov 03, 2022 1.040 1.040 0.9827 0.9900 10,859 -0.03(-2.94%)
Nov 02, 2022 1.024 1.030 1.019 1.020 14,908 -0.00(-0.10%)
Nov 01, 2022 1.110 1.110 1.020 1.021 8,750 -0.02(-1.83%)
Oct 31, 2022 0.9879 1.050 0.9879 1.040 19,103 +0.05(+4.52%)
Oct 28, 2022 1.010 1.010 0.9855 0.9950 41,549 -0.03(-2.45%)
Oct 27, 2022 1.025 1.040 1.014 1.020 10,302 +0.00(+0.00%)
Oct 26, 2022 1.050 1.050 1.010 1.020 69,810 -0.01(-0.97%)
Oct 25, 2022 1.040 1.040 1.005 1.030 14,744 +0.00(+0.00%)
Oct 24, 2022 1.070 1.070 1.030 1.030 23,950 -0.04(-3.78%)
Oct 21, 2022 1.042 1.090 1.030 1.071 26,319 +0.02(+2.29%)
Oct 20, 2022 1.040 1.092 1.035 1.046 16,849 +0.01(+1.40%)
Oct 19, 2022 1.040 1.050 1.032 1.032 27,316 -0.01(-1.33%)
Oct 18, 2022 1.050 1.055 1.040 1.046 4,800 +0.02(+1.95%)
Oct 17, 2022 1.100 1.100 1.020 1.026 28,485 -0.05(-5.00%)
Oct 14, 2022 1.140 1.140 1.080 1.080 4,463 -0.05(-4.55%)
Oct 13, 2022 1.073 1.142 1.060 1.131 12,474 +0.03(+2.40%)
Oct 12, 2022 1.110 1.112 1.105 1.105 3,638 -0.01(-0.45%)
Oct 11, 2022 1.178 1.180 1.110 1.110 15,250 -0.11(-9.02%)
Oct 10, 2022 1.300 1.300 1.210 1.220 1,734 -0.01(-0.41%)
Oct 07, 2022 1.320 1.320 1.200 1.225 10,490 -0.01(-1.21%)
Oct 06, 2022 1.230 1.360 1.230 1.240 12,729 -0.04(-3.43%)
Oct 05, 2022 1.250 1.320 1.205 1.284 292,872 +0.03(+2.72%)
Oct 04, 2022 1.140 1.250 1.130 1.250 47,680 +0.13(+11.61%)
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.