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

Canada Nickel Company Inc (OP: CNIKF )

1.050 +0.010 (+0.96%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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 (%)
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%)
Jan 04, 2021 1.475 1.544 1.475 1.520 83,743 +0.02(+1.33%)
Dec 31, 2020 1.500 1.500 1.500 49,072 -0.03(-1.92%)
Dec 30, 2020 1.450 1.608 1.450 1.529 49,072 -0.00(-0.25%)
Dec 29, 2020 1.600 1.619 1.510 1.533 105,527 -0.07(-4.18%)
Dec 28, 2020 1.620 1.780 1.450 1.600 113,702 +0.10(+6.60%)
Dec 24, 2020 1.492 1.545 1.482 1.501 26,900 +0.02(+1.42%)
Dec 23, 2020 1.510 1.540 1.470 1.480 69,432 -0.02(-1.45%)
Dec 22, 2020 1.520 1.545 1.495 1.502 91,413 -0.01(-0.88%)
Dec 21, 2020 1.600 1.640 1.506 1.515 52,720 -0.06(-3.50%)
Dec 18, 2020 1.584 1.610 1.532 1.570 42,100 +0.01(+0.64%)
Dec 17, 2020 1.560 1.580 1.520 1.560 48,232 +0.02(+1.37%)
Dec 16, 2020 1.590 1.615 1.524 1.539 80,396 -0.02(-1.57%)
Dec 15, 2020 1.539 1.587 1.520 1.563 73,701 +0.03(+2.28%)
Dec 14, 2020 1.440 1.570 1.440 1.528 109,808 +0.08(+5.73%)
Dec 11, 2020 1.460 1.480 1.430 1.446 58,000 -0.01(-0.78%)
Dec 10, 2020 1.455 1.480 1.449 1.457 21,582 +0.01(+0.48%)
Dec 09, 2020 1.495 1.495 1.419 1.450 37,352 -0.00(-0.01%)
Dec 08, 2020 1.200 1.490 1.200 1.450 62,737 -0.04(-2.67%)
Dec 07, 2020 1.430 1.500 1.430 1.490 20,405 +0.02(+1.36%)
Dec 04, 2020 1.430 1.470 1.430 1.470 22,100 +0.03(+2.44%)
Dec 03, 2020 1.485 1.485 1.403 1.435 56,238 -0.04(-3.04%)
Dec 02, 2020 1.441 1.490 1.430 1.480 58,324 +0.05(+3.50%)
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.