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 (%)
Jul 31, 2023 0.9666 680 -0.00(-0.35%)
Jul 28, 2023 0.9699 0.9800 0.9607 0.9700 12,765 -0.01(-1.02%)
Jul 27, 2023 0.9759 0.9800 0.9637 0.9800 9,652 +0.01(+0.68%)
Jul 26, 2023 0.9700 0.9734 0.9700 0.9734 7,339 -0.03(-2.66%)
Jul 25, 2023 0.9698 1.000 0.9698 1.000 1,698 +0.01(+1.11%)
Jul 24, 2023 1.000 1.000 0.9834 0.9890 5,246 +0.01(+1.01%)
Jul 21, 2023 0.9709 0.9961 0.9709 0.9791 6,215 +0.01(+1.31%)
Jul 20, 2023 0.9900 1.002 0.9664 0.9664 18,439 -0.04(-3.84%)
Jul 19, 2023 1.010 1.010 1.005 1.005 4,559 -0.03(-2.90%)
Jul 18, 2023 1.030 1.060 1.030 1.035 4,073 +0.01(+1.07%)
Jul 17, 2023 1.008 1.030 1.000 1.024 8,474 +0.02(+2.40%)
Jul 14, 2023 0.9940 1.002 0.9940 1.000 3,611 -0.02(-2.15%)
Jul 13, 2023 1.010 1.050 0.9900 1.022 49,236 +0.03(+3.23%)
Jul 12, 2023 0.9824 1.009 0.9500 0.9900 32,690 +0.02(+2.06%)
Jul 11, 2023 0.9870 0.9915 0.9700 0.9700 16,895 +0.04(+3.93%)
Jul 10, 2023 0.9620 0.9620 0.9287 0.9333 6,384 -0.04(-3.69%)
Jul 07, 2023 0.9595 0.9691 0.9583 0.9691 4,180 +0.03(+2.99%)
Jul 06, 2023 1.000 1.000 0.9410 0.9410 5,792 -0.04(-3.79%)
Jul 05, 2023 0.9600 1.010 0.9520 0.9781 44,637 +0.02(+2.42%)
Jul 03, 2023 0.9585 0.9600 0.9550 0.9550 7,700 +0.00(+0.32%)
Jun 30, 2023 0.9440 0.9520 0.8938 0.9520 8,974 +0.04(+4.53%)
Jun 29, 2023 0.9135 0.9307 0.9107 0.9107 18,783 -0.04(-4.19%)
Jun 28, 2023 0.9400 0.9540 0.9366 0.9505 8,655 -0.01(-0.99%)
Jun 27, 2023 0.9592 0.9800 0.9592 0.9600 58,992 +0.00(+0.41%)
Jun 26, 2023 0.9484 0.9561 0.9484 0.9561 3,678 +0.00(+0.33%)
Jun 23, 2023 1.000 1.000 0.9452 0.9530 18,301 -0.01(-0.78%)
Jun 22, 2023 0.9665 0.9763 0.9597 0.9605 12,813 -0.02(-2.11%)
Jun 21, 2023 1.000 1.000 0.9812 0.9812 6,525 +0.00(+0.29%)
Jun 20, 2023 0.9950 0.9950 0.9624 0.9784 4,600 -0.01(-1.00%)
Jun 16, 2023 1.000 1.000 0.9875 0.9883 17,625 +0.01(+0.51%)
Jun 15, 2023 0.9710 0.9833 0.9710 0.9833 4,803 -0.01(-1.08%)
Jun 14, 2023 0.9922 1.000 0.9820 0.9940 22,097 +0.01(+0.68%)
Jun 13, 2023 0.9877 0.9877 0.9873 0.9873 3,719 +0.01(+1.40%)
Jun 12, 2023 0.9845 0.9845 0.9737 0.9737 11,828 -0.01(-0.56%)
Jun 09, 2023 0.9227 0.9792 0.9227 0.9792 23,168 +0.05(+5.29%)
Jun 08, 2023 0.9745 0.9900 0.9222 0.9300 17,510 -0.01(-1.06%)
Jun 07, 2023 0.9400 0.9400 0.9400 0.9400 4,369 -0.01(-1.12%)
Jun 06, 2023 0.9525 0.9531 0.9506 0.9506 2,126 +0.00(+0.48%)
Jun 05, 2023 0.9802 1.003 0.9461 0.9461 16,244 -0.02(-2.05%)
Jun 02, 2023 0.9486 0.9732 0.9486 0.9659 4,150 +0.05(+4.99%)
Jun 01, 2023 0.9704 0.9704 0.9200 0.9200 27,777 -0.03(-3.19%)
May 31, 2023 0.9400 0.9520 0.9400 0.9503 9,901 +0.01(+0.61%)
May 30, 2023 0.9450 0.9937 0.9445 0.9445 12,203 -0.00(-0.37%)
May 26, 2023 0.9390 0.9721 0.9200 0.9480 61,472 -0.01(-1.30%)
May 25, 2023 0.9935 0.9980 0.9500 0.9605 81,267 -0.04(-3.95%)
May 24, 2023 1.014 1.030 0.9901 1.000 26,390 -0.02(-1.96%)
May 23, 2023 1.012 1.030 1.010 1.020 22,937 -0.02(-1.92%)
May 22, 2023 1.065 1.075 1.000 1.040 100,524 +0.01(+0.97%)
May 19, 2023 1.042 1.050 1.030 1.030 9,871 -0.01(-0.96%)
May 18, 2023 1.054 1.055 1.025 1.040 13,674 -0.03(-2.80%)
May 17, 2023 1.060 1.072 1.060 1.070 6,779 -0.01(-0.93%)
May 16, 2023 1.050 1.090 1.050 1.080 22,728 -0.02(-1.82%)
May 15, 2023 1.140 1.140 1.086 1.100 12,058 +0.00(+0.00%)
May 12, 2023 1.140 1.140 1.100 1.100 9,063 -0.04(-3.51%)
May 11, 2023 1.148 1.148 1.120 1.140 3,405 -0.04(-3.47%)
May 10, 2023 1.180 1.200 1.150 1.181 98,811 -0.02(-1.58%)
May 09, 2023 1.183 1.200 1.150 1.200 10,450 +0.03(+2.56%)
May 08, 2023 1.100 1.170 1.090 1.170 29,087 +0.08(+7.34%)
May 05, 2023 1.090 1.100 1.090 1.090 22,560 +0.02(+1.87%)
May 04, 2023 1.080 1.080 1.060 1.070 19,500 -0.01(-1.38%)
May 03, 2023 1.090 1.090 1.085 1.085 4,210 -0.04(-3.13%)
May 02, 2023 1.087 1.130 1.080 1.120 25,711 +0.02(+1.82%)
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.