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

Canada Nickel Company Inc (OP: CNIKF )

1.110 +0.055 (+5.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.8500 0.8756 0.8464 0.8637 70,928 +0.04(+4.77%)
Dec 28, 2023 0.8631 0.8723 0.8244 0.8244 38,977 -0.04(-4.37%)
Dec 27, 2023 0.7894 0.8671 0.7894 0.8621 45,737 +0.05(+6.43%)
Dec 26, 2023 0.7570 0.8250 0.7570 0.8100 39,450 +0.02(+2.14%)
Dec 22, 2023 0.7700 0.8263 0.7691 0.7930 51,638 +0.00(+0.62%)
Dec 21, 2023 0.7881 0.7881 0.7495 0.7881 174,614 -0.01(-1.49%)
Dec 20, 2023 0.8105 0.8105 0.7682 0.8000 46,763 -0.06(-7.03%)
Dec 19, 2023 0.8395 0.8605 0.8180 0.8605 2,628 +0.01(+1.24%)
Dec 18, 2023 0.8605 0.8750 0.8422 0.8500 25,687 -0.02(-2.33%)
Dec 15, 2023 0.8700 0.8909 0.8695 0.8703 17,004 -0.01(-0.88%)
Dec 14, 2023 0.8883 0.8930 0.8645 0.8780 63,363 -0.00(-0.23%)
Dec 13, 2023 0.8640 0.8811 0.8640 0.8800 34,080 +0.04(+4.38%)
Dec 12, 2023 0.8600 0.8685 0.8270 0.8431 27,630 -0.04(-4.19%)
Dec 11, 2023 0.8679 0.8800 0.8400 0.8800 16,666 +0.02(+2.33%)
Dec 08, 2023 0.7530 0.8882 0.7530 0.8600 73,696 +0.10(+12.43%)
Dec 07, 2023 0.7703 0.7755 0.7649 0.7649 12,380 +0.02(+2.20%)
Dec 06, 2023 0.7604 0.7646 0.7484 0.7484 16,900 +0.00(+0.65%)
Dec 05, 2023 0.7440 0.7440 0.7386 0.7436 2,698 -0.02(-2.16%)
Dec 04, 2023 0.7350 0.7600 0.7350 0.7600 51,763 +0.01(+1.44%)
Dec 01, 2023 0.7600 0.7600 0.7413 0.7492 24,036 -0.00(-0.43%)
Nov 30, 2023 0.7584 0.7690 0.7466 0.7524 11,749 +0.01(+1.54%)
Nov 29, 2023 0.7500 0.7600 0.7410 0.7410 20,810 +0.02(+2.92%)
Nov 28, 2023 0.7200 0.7279 0.7130 0.7200 19,917 -0.01(-1.07%)
Nov 27, 2023 0.7120 0.7525 0.7120 0.7278 20,629 -0.02(-2.99%)
Nov 24, 2023 0.7502 0.7502 0.7502 0.7502 1,275 -0.02(-2.57%)
Nov 22, 2023 0.7660 0.7900 0.7612 0.7700 16,400 -0.01(-1.28%)
Nov 21, 2023 0.7500 0.7800 0.7500 0.7800 30,859 +0.02(+2.24%)
Nov 20, 2023 0.7548 0.7735 0.7357 0.7629 22,911 +0.05(+7.54%)
Nov 17, 2023 0.6870 0.7094 0.6620 0.7094 32,030 +0.06(+8.69%)
Nov 16, 2023 0.6896 0.6896 0.6527 0.6527 83,511 -0.01(-1.42%)
Nov 15, 2023 0.6995 0.6995 0.6585 0.6621 41,482 -0.04(-5.36%)
Nov 14, 2023 0.7197 0.7200 0.6580 0.6996 18,400 +0.00(+0.66%)
Nov 13, 2023 0.7061 0.7121 0.6950 0.6950 11,515 -0.03(-4.01%)
Nov 10, 2023 0.7380 0.7411 0.7240 0.7240 27,549 -0.04(-5.45%)
Nov 09, 2023 0.7435 0.7786 0.7435 0.7657 15,750 +0.02(+2.09%)
Nov 08, 2023 0.7950 0.7979 0.7400 0.7500 40,626 -0.05(-6.25%)
Nov 07, 2023 0.7970 0.8054 0.7970 0.8000 17,811 +0.00(+0.38%)
Nov 06, 2023 0.8100 0.8102 0.7970 0.7970 41,057 -0.01(-0.75%)
Nov 03, 2023 0.8133 0.8320 0.8030 0.8030 18,650 -0.01(-0.64%)
Nov 02, 2023 0.8200 0.8369 0.8082 0.8082 23,620 -0.01(-0.93%)
Nov 01, 2023 0.8096 0.8158 0.7980 0.8158 31,700 +0.00(+0.42%)
Oct 31, 2023 0.8343 0.8343 0.8000 0.8124 28,631 -0.03(-3.41%)
Oct 30, 2023 0.8690 0.8690 0.8411 0.8411 17,608 -0.02(-2.20%)
Oct 27, 2023 0.8545 0.8655 0.8545 0.8600 3,607 -0.03(-2.87%)
Oct 26, 2023 0.8813 0.8854 0.8770 0.8854 12,643 +0.02(+2.35%)
Oct 25, 2023 0.9000 0.9000 0.8651 0.8651 61,888 -0.01(-1.63%)
Oct 24, 2023 0.8600 0.9000 0.8600 0.8794 68,840 +0.02(+1.99%)
Oct 23, 2023 0.8830 0.8900 0.8611 0.8622 86,859 -0.03(-3.18%)
Oct 20, 2023 0.8941 0.8941 0.8790 0.8905 33,235 -0.03(-3.02%)
Oct 19, 2023 0.9343 0.9366 0.9108 0.9182 27,253 +0.01(+1.50%)
Oct 18, 2023 0.8705 0.9160 0.8705 0.9046 41,968 +0.03(+3.36%)
Oct 17, 2023 0.9270 0.9270 0.8605 0.8752 18,850 +0.01(+1.55%)
Oct 16, 2023 0.8900 0.8900 0.8560 0.8618 6,306 -0.02(-1.90%)
Oct 13, 2023 0.8956 0.8956 0.8748 0.8785 50,825 +0.01(+1.27%)
Oct 12, 2023 0.9063 0.9501 0.8675 0.8675 6,410 -0.08(-8.39%)
Oct 11, 2023 0.9120 0.9470 0.9120 0.9470 23,565 +0.05(+5.22%)
Oct 10, 2023 0.8554 0.9000 0.8554 0.9000 6,510 +0.06(+7.21%)
Oct 09, 2023 0.8552 0.8552 0.8395 0.8395 1,981 -0.03(-3.23%)
Oct 06, 2023 0.8519 0.8675 0.8474 0.8675 5,138 +0.05(+5.92%)
Oct 05, 2023 0.8400 0.8402 0.8190 0.8190 16,613 -0.00(-0.36%)
Oct 04, 2023 0.8400 0.8450 0.8220 0.8220 31,966 -0.02(-2.42%)
Oct 03, 2023 0.8500 0.8550 0.8424 0.8424 23,860 -0.03(-3.74%)
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.