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 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 17, 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 (%)
Jan 31, 2023 1.192 1.240 1.180 1.220 19,312 +0.02(+1.67%)
Jan 30, 2023 1.180 1.238 1.180 1.200 11,144 -0.05(-3.69%)
Jan 27, 2023 1.280 1.280 1.240 1.246 16,732 -0.02(-1.89%)
Jan 26, 2023 1.280 1.280 1.240 1.270 17,034 +0.02(+1.60%)
Jan 25, 2023 1.260 1.260 1.210 1.250 77,786 -0.03(-2.34%)
Jan 24, 2023 1.308 1.310 1.260 1.280 21,254 -0.05(-3.76%)
Jan 23, 2023 1.310 1.332 1.290 1.330 36,451 +0.02(+1.53%)
Jan 20, 2023 1.210 1.320 1.210 1.310 16,594 +0.03(+2.34%)
Jan 19, 2023 1.210 1.300 1.200 1.280 19,886 +0.07(+5.42%)
Jan 18, 2023 1.300 1.300 1.180 1.214 31,283 -0.03(-2.24%)
Jan 17, 2023 1.330 1.330 1.230 1.242 102,920 -0.08(-5.91%)
Jan 13, 2023 1.370 1.380 1.320 1.320 81,185 -0.05(-3.65%)
Jan 12, 2023 1.351 1.370 1.351 1.370 1,196 +0.02(+1.48%)
Jan 11, 2023 1.450 1.450 1.350 1.350 17,270 -0.03(-2.17%)
Jan 10, 2023 1.310 1.380 1.298 1.380 8,589 +0.07(+5.37%)
Jan 09, 2023 1.380 1.390 1.298 1.310 27,861 +0.03(+2.32%)
Jan 06, 2023 1.270 1.320 1.270 1.280 15,951 +0.06(+4.92%)
Jan 05, 2023 1.400 1.400 1.195 1.220 22,947 -0.10(-7.58%)
Jan 04, 2023 1.361 1.361 1.250 1.320 40,228 -0.09(-6.38%)
Jan 03, 2023 1.650 1.650 1.388 1.410 43,540 -0.12(-7.84%)
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%)
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.