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 -0.022 (-2.03%)
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 28, 2021 2.633 2.768 2.600 2.681 51,199 +0.09(+3.50%)
May 27, 2021 2.500 2.683 2.500 2.590 147,201 +0.02(+0.89%)
May 26, 2021 2.710 2.740 2.500 2.567 444,362 -0.14(-5.27%)
May 25, 2021 2.860 2.942 2.700 2.710 104,324 -0.21(-7.35%)
May 24, 2021 2.835 2.950 2.815 2.925 47,772 +0.08(+2.99%)
May 21, 2021 2.810 2.890 2.770 2.840 42,655 +0.03(+1.04%)
May 20, 2021 2.970 2.970 2.790 2.811 45,179 +0.04(+1.40%)
May 19, 2021 2.950 3.080 2.740 2.772 172,516 -0.23(-7.73%)
May 18, 2021 3.036 3.069 2.965 3.004 74,133 +0.06(+2.19%)
May 17, 2021 2.870 3.120 2.870 2.940 63,258 +0.04(+1.24%)
May 14, 2021 2.750 3.020 2.750 2.904 28,117 -0.02(-0.55%)
May 13, 2021 2.922 3.069 2.800 2.920 84,134 -0.03(-1.02%)
May 12, 2021 3.240 3.260 2.950 2.950 55,327 -0.17(-5.45%)
May 11, 2021 3.150 3.263 3.060 3.120 102,854 -0.15(-4.59%)
May 10, 2021 3.495 3.495 3.270 3.270 86,479 -0.13(-3.82%)
May 07, 2021 3.270 3.430 3.260 3.400 91,765 +0.17(+5.17%)
May 06, 2021 3.073 3.240 3.073 3.233 97,010 +0.19(+6.35%)
May 05, 2021 2.880 3.040 2.880 3.040 69,220 +0.09(+3.05%)
May 04, 2021 2.890 2.980 2.860 2.950 123,838 +0.06(+2.08%)
May 03, 2021 2.870 2.905 2.750 2.890 53,935 +0.02(+0.68%)
Apr 30, 2021 2.980 2.980 2.850 2.870 17,100 -0.05(-1.70%)
Apr 29, 2021 2.760 2.930 2.760 2.920 31,316 -0.01(-0.49%)
Apr 28, 2021 2.980 2.980 2.873 2.934 28,327 +0.00(+0.15%)
Apr 27, 2021 2.920 2.980 2.790 2.930 42,617 +0.03(+1.03%)
Apr 26, 2021 2.640 2.930 2.640 2.900 74,773 +0.11(+3.94%)
Apr 23, 2021 2.805 2.820 2.742 2.790 81,500 +0.10(+3.72%)
Apr 22, 2021 2.700 2.820 2.680 2.690 93,636 +0.02(+0.75%)
Apr 21, 2021 2.520 2.698 2.520 2.670 13,294 +0.12(+4.71%)
Apr 20, 2021 2.650 2.670 2.530 2.550 64,528 -0.12(-4.51%)
Apr 19, 2021 2.800 2.830 2.660 2.671 40,439 -0.02(-0.72%)
Apr 16, 2021 2.782 2.820 2.680 2.690 47,500 -0.01(-0.35%)
Apr 15, 2021 2.670 2.746 2.670 2.700 40,469 +0.01(+0.35%)
Apr 14, 2021 2.830 2.830 2.690 2.690 48,332 -0.14(-4.95%)
Apr 13, 2021 2.840 2.850 2.770 2.830 49,713 +0.03(+1.07%)
Apr 12, 2021 2.788 2.980 2.750 2.800 66,594 +0.07(+2.56%)
Apr 09, 2021 2.590 2.840 2.590 2.730 62,200 +0.09(+3.39%)
Apr 08, 2021 2.630 2.670 2.600 2.641 39,760 +0.09(+3.53%)
Apr 07, 2021 2.620 2.664 2.525 2.551 64,062 -0.05(-1.90%)
Apr 06, 2021 2.693 2.700 2.600 2.600 95,131 -0.07(-2.62%)
Apr 05, 2021 2.700 2.730 2.650 2.670 44,695 +0.07(+2.69%)
Apr 01, 2021 2.590 2.660 2.520 2.600 58,600 +0.10(+3.84%)
Mar 31, 2021 2.456 2.504 2.400 2.504 48,093 +0.07(+2.85%)
Mar 30, 2021 2.390 2.471 2.390 2.434 66,453 -0.05(-2.07%)
Mar 29, 2021 2.470 2.540 2.400 2.486 87,843 -0.01(-0.52%)
Mar 26, 2021 2.527 2.620 2.480 2.499 73,900 +0.03(+1.33%)
Mar 25, 2021 2.560 2.620 2.450 2.466 142,173 -0.15(-5.88%)
Mar 24, 2021 2.600 2.703 2.600 2.620 70,228 +0.02(+0.77%)
Mar 23, 2021 2.750 2.890 2.580 2.600 107,475 -0.15(-5.45%)
Mar 22, 2021 2.700 2.790 2.700 2.750 107,774 +0.05(+1.85%)
Mar 19, 2021 2.780 2.800 2.700 2.700 48,800 +0.03(+0.94%)
Mar 18, 2021 2.780 2.850 2.652 2.675 42,645 -0.11(-3.78%)
Mar 17, 2021 2.655 2.790 2.493 2.780 244,591 +0.00(+0.00%)
Mar 16, 2021 2.800 2.850 2.780 2.780 79,082 -0.03(-0.91%)
Mar 15, 2021 2.990 2.990 2.740 2.806 94,600 -0.09(-3.26%)
Mar 12, 2021 3.000 3.000 2.890 2.900 54,600 -0.05(-1.69%)
Mar 11, 2021 2.950 2.979 2.888 2.950 69,621 +0.01(+0.24%)
Mar 10, 2021 3.000 3.010 2.790 2.943 46,846 +0.10(+3.60%)
Mar 09, 2021 2.750 3.010 2.750 2.841 115,973 +0.06(+2.18%)
Mar 08, 2021 2.623 2.839 2.604 2.780 148,699 +0.15(+5.70%)
Mar 05, 2021 2.800 2.800 2.400 2.630 198,900 -0.09(-3.31%)
Mar 04, 2021 2.830 2.920 2.537 2.720 243,966 -0.18(-6.21%)
Mar 03, 2021 3.140 3.340 2.861 2.900 97,371 -0.24(-7.76%)
Mar 02, 2021 3.075 3.159 3.031 3.144 110,013 +0.14(+4.52%)
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.