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

Canada Nickel Company Inc (OP: CNIKF )

1.062 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 30, 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 31, 2022 1.610 1.630 1.596 1.630 72,856 +0.03(+2.14%)
May 27, 2022 1.570 1.620 1.570 1.596 39,548 +0.00(+0.05%)
May 26, 2022 1.600 1.620 1.580 1.595 83,994 -0.01(-0.31%)
May 25, 2022 1.578 1.600 1.562 1.600 111,224 +0.01(+0.63%)
May 24, 2022 1.680 1.680 1.576 1.590 24,359 -0.03(-2.15%)
May 23, 2022 1.550 1.625 1.550 1.625 6,959 +0.03(+2.20%)
May 20, 2022 1.600 1.600 1.558 1.590 53,324 +0.00(+0.00%)
May 19, 2022 1.576 1.610 1.570 1.590 74,365 +0.01(+0.63%)
May 18, 2022 1.668 1.668 1.580 1.580 14,282 -0.07(-4.24%)
May 17, 2022 1.700 1.700 1.631 1.650 28,995 +0.07(+4.30%)
May 16, 2022 1.610 1.620 1.570 1.582 14,602 -0.01(-0.50%)
May 13, 2022 1.600 1.659 1.580 1.590 27,718 +0.01(+0.39%)
May 12, 2022 1.620 1.620 1.541 1.584 42,283 -0.02(-1.26%)
May 11, 2022 1.660 1.710 1.593 1.604 21,353 -0.04(-2.20%)
May 10, 2022 1.650 1.710 1.602 1.640 140,997 +0.06(+3.80%)
May 09, 2022 1.540 1.650 1.530 1.580 70,497 +0.03(+1.80%)
May 06, 2022 1.550 1.610 1.521 1.552 132,482 -0.05(-3.00%)
May 05, 2022 1.620 1.690 1.600 1.600 62,767 -0.06(-3.64%)
May 04, 2022 1.660 1.695 1.630 1.661 94,090 +0.02(+1.25%)
May 03, 2022 1.650 1.710 1.640 1.640 68,057 -0.02(-1.21%)
May 02, 2022 1.698 1.724 1.660 1.660 39,292 -0.06(-3.45%)
Apr 29, 2022 1.820 1.820 1.670 1.720 71,148 -0.05(-2.85%)
Apr 28, 2022 1.650 1.860 1.630 1.770 146,901 +0.14(+8.59%)
Apr 27, 2022 1.712 1.729 1.630 1.630 54,524 -0.12(-6.86%)
Apr 26, 2022 1.760 1.780 1.740 1.750 37,324 -0.04(-2.45%)
Apr 25, 2022 1.840 1.880 1.760 1.794 84,654 -0.03(-1.43%)
Apr 22, 2022 1.890 1.900 1.808 1.820 99,316 -0.08(-4.19%)
Apr 21, 2022 2.024 2.050 1.880 1.899 131,784 -0.14(-6.94%)
Apr 20, 2022 2.090 2.112 2.030 2.041 67,656 -0.02(-0.92%)
Apr 19, 2022 2.140 2.140 2.030 2.060 61,837 -0.08(-3.74%)
Apr 18, 2022 2.051 2.140 2.051 2.140 58,713 +0.11(+5.57%)
Apr 14, 2022 2.034 2.050 1.960 2.027 111,310 -0.00(-0.15%)
Apr 13, 2022 2.065 2.070 2.010 2.030 66,407 -0.03(-1.46%)
Apr 12, 2022 2.098 2.098 1.990 2.060 82,926 -0.01(-0.48%)
Apr 11, 2022 2.250 2.250 2.030 2.070 76,026 -0.09(-4.17%)
Apr 08, 2022 2.265 2.265 2.140 2.160 56,073 -0.04(-1.82%)
Apr 07, 2022 2.227 2.227 2.160 2.200 68,876 -0.01(-0.45%)
Apr 06, 2022 2.130 2.240 2.130 2.210 96,594 +0.06(+2.79%)
Apr 05, 2022 2.300 2.330 2.140 2.150 249,503 -0.11(-4.87%)
Apr 04, 2022 2.290 2.400 2.240 2.260 155,564 -0.09(-3.83%)
Apr 01, 2022 2.597 2.597 2.330 2.350 44,556 -0.12(-4.80%)
Mar 31, 2022 2.530 2.530 2.370 2.469 142,721 +0.09(+3.72%)
Mar 30, 2022 2.250 2.390 2.250 2.380 74,235 +0.05(+2.15%)
Mar 29, 2022 2.280 2.330 2.250 2.330 35,162 +0.07(+3.10%)
Mar 28, 2022 2.310 2.330 2.245 2.260 35,653 -0.07(-2.80%)
Mar 25, 2022 2.304 2.350 2.270 2.325 32,385 +0.04(+1.53%)
Mar 24, 2022 2.230 2.330 2.230 2.290 44,815 -0.01(-0.43%)
Mar 23, 2022 2.341 2.354 2.290 2.300 41,548 -0.04(-1.71%)
Mar 22, 2022 2.450 2.450 2.304 2.340 73,177 +0.03(+1.51%)
Mar 21, 2022 2.389 2.520 2.290 2.305 66,742 -0.05(-2.33%)
Mar 18, 2022 2.370 2.370 2.305 2.360 67,365 +0.08(+3.51%)
Mar 17, 2022 2.242 2.300 2.230 2.280 82,280 +0.05(+2.24%)
Mar 16, 2022 2.175 2.330 2.175 2.230 64,626 +0.04(+1.83%)
Mar 15, 2022 2.230 2.340 2.170 2.190 132,935 -0.12(-5.19%)
Mar 14, 2022 2.440 2.570 2.285 2.310 121,148 -0.13(-5.33%)
Mar 11, 2022 2.600 2.600 2.437 2.440 112,944 -0.03(-1.21%)
Mar 10, 2022 2.517 2.580 2.430 2.470 108,563 -0.05(-1.83%)
Mar 09, 2022 3.160 3.190 2.381 2.516 328,777 -0.37(-12.78%)
Mar 08, 2022 3.020 3.120 2.760 2.885 744,796 +0.18(+6.47%)
Mar 07, 2022 2.410 2.800 2.410 2.709 328,084 +0.36(+15.32%)
Mar 04, 2022 2.350 2.350 2.300 2.349 44,077 -0.00(-0.02%)
Mar 03, 2022 2.426 2.450 2.350 2.350 17,010 -0.04(-1.69%)
Mar 02, 2022 2.418 2.450 2.380 2.390 17,004 +0.00(+0.17%)
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.