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 28, 2022 2.560 2.560 2.428 2.480 48,902 +0.08(+3.42%)
Feb 25, 2022 2.411 2.410 2.368 2.398 13,659 +0.04(+1.61%)
Feb 24, 2022 2.323 2.362 2.291 2.360 54,240 -0.05(-2.07%)
Feb 23, 2022 2.240 2.430 2.240 2.410 24,616 +0.02(+0.84%)
Feb 22, 2022 2.380 2.460 2.288 2.390 54,202 +0.07(+3.01%)
Feb 18, 2022 2.320 0 +0.03(+1.38%)
Feb 17, 2022 2.160 2.300 2.160 2.288 11,349 +0.01(+0.37%)
Feb 16, 2022 2.320 2.347 2.272 2.280 18,728 -0.04(-1.68%)
Feb 15, 2022 2.318 2.320 2.269 2.319 17,030 +0.08(+3.53%)
Feb 14, 2022 2.260 2.260 2.210 2.240 36,119 -0.02(-0.88%)
Feb 11, 2022 2.295 2.330 2.250 2.260 38,961 -0.03(-1.22%)
Feb 10, 2022 2.300 2.342 2.280 2.288 14,263 -0.05(-2.22%)
Feb 09, 2022 2.340 2.370 2.330 2.340 18,674 +0.01(+0.43%)
Feb 08, 2022 2.350 2.360 2.291 2.330 21,535 -0.01(-0.43%)
Feb 07, 2022 2.270 2.390 2.270 2.340 7,618 +0.03(+1.30%)
Feb 04, 2022 2.160 2.340 2.160 2.310 16,984 -0.02(-0.86%)
Feb 03, 2022 2.400 2.320 2.330 11,984 -0.06(-2.43%)
Feb 02, 2022 2.380 2.410 2.360 2.388 13,667 +0.03(+1.19%)
Feb 01, 2022 2.400 2.410 2.290 2.360 33,608 +0.08(+3.51%)
Jan 31, 2022 2.268 2.315 2.250 2.280 64,787 +0.00(+0.02%)
Jan 28, 2022 2.280 2.300 2.180 2.280 51,741 -0.03(-1.22%)
Jan 27, 2022 2.620 2.620 2.235 2.308 112,444 -0.10(-4.24%)
Jan 26, 2022 2.580 2.660 2.410 2.410 101,345 -0.09(-3.60%)
Jan 25, 2022 2.595 2.611 2.460 2.500 27,104 -0.10(-3.85%)
Jan 24, 2022 2.469 2.670 2.444 2.600 116,265 -0.16(-5.80%)
Jan 21, 2022 2.875 2.892 2.740 2.760 43,521 -0.14(-4.83%)
Jan 20, 2022 2.892 3.004 2.810 2.900 31,168 +0.08(+2.73%)
Jan 19, 2022 2.795 2.829 2.770 2.823 25,164 +0.03(+1.18%)
Jan 18, 2022 3.030 3.060 2.755 2.790 78,114 -0.16(-5.49%)
Jan 14, 2022 2.952 0 +0.21(+7.54%)
Jan 13, 2022 2.780 2.780 2.712 2.745 66,829 +0.01(+0.20%)
Jan 12, 2022 2.770 2.770 2.710 2.740 70,750 +0.06(+2.22%)
Jan 11, 2022 2.760 2.830 2.678 2.680 45,320 -0.05(-1.83%)
Jan 10, 2022 2.920 2.920 2.652 2.730 112,450 -0.04(-1.44%)
Jan 07, 2022 2.718 2.770 2.633 2.770 24,945 +0.04(+1.47%)
Jan 06, 2022 2.850 2.860 2.700 2.730 24,352 -0.05(-1.80%)
Jan 05, 2022 2.894 2.915 2.778 2.780 51,505 -0.12(-4.00%)
Jan 04, 2022 2.911 2.970 2.870 2.896 95,835 -0.06(-2.00%)
Jan 03, 2022 2.950 3.000 2.620 2.955 21,500 +0.04(+1.20%)
Dec 31, 2021 2.760 2.920 2.650 2.920 40,518 +0.16(+5.85%)
Dec 30, 2021 2.723 2.767 2.700 2.759 14,556 +0.07(+2.55%)
Dec 29, 2021 2.727 2.729 2.690 2.690 33,287 +0.07(+2.67%)
Dec 28, 2021 2.560 2.800 2.560 2.620 17,343 +0.01(+0.38%)
Dec 27, 2021 2.710 2.830 2.595 2.610 23,326 -0.09(-3.33%)
Dec 23, 2021 2.750 2.800 2.670 2.700 29,253 -0.01(-0.37%)
Dec 22, 2021 2.649 2.710 2.630 2.710 10,418 +0.03(+1.12%)
Dec 21, 2021 2.667 2.688 2.619 2.680 21,305 -0.04(-1.47%)
Dec 20, 2021 2.630 2.720 2.494 2.720 92,219 -0.01(-0.37%)
Dec 17, 2021 2.611 2.730 2.591 2.730 18,004 +0.05(+1.87%)
Dec 16, 2021 2.762 2.820 2.660 2.680 15,636 +0.00(+0.00%)
Dec 15, 2021 2.608 2.700 2.510 2.680 55,233 +0.05(+1.92%)
Dec 14, 2021 2.642 2.707 2.540 2.630 27,613 -0.10(-3.68%)
Dec 13, 2021 2.850 2.880 2.700 2.730 30,414 -0.15(-5.21%)
Dec 10, 2021 2.880 2.905 2.820 2.880 30,610 +0.00(+0.00%)
Dec 09, 2021 2.920 2.925 2.830 2.880 17,377 +0.00(+0.00%)
Dec 08, 2021 2.982 3.000 2.880 2.880 21,880 -0.11(-3.66%)
Dec 07, 2021 3.076 3.076 2.975 2.990 42,960 +0.03(+1.00%)
Dec 06, 2021 3.040 3.045 2.860 2.960 82,432 +0.12(+4.23%)
Dec 03, 2021 2.868 2.910 2.805 2.840 76,661 +0.04(+1.46%)
Dec 02, 2021 2.800 2.880 2.620 2.799 42,310 +0.04(+1.41%)
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.