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

Canada Nickel Company Inc (OP: CNIKF )

0.7400 -0.0064 (-0.86%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 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 (%)
Mar 31, 2023 1.190 1.210 1.163 1.163 13,799 -0.01(-0.62%)
Mar 30, 2023 1.172 1.180 1.170 1.170 5,846 +0.01(+0.86%)
Mar 29, 2023 1.190 1.190 1.160 1.160 11,840 -0.02(-1.69%)
Mar 28, 2023 1.130 1.180 1.120 1.180 12,405 +0.04(+3.51%)
Mar 27, 2023 1.125 1.140 1.120 1.140 12,951 +0.01(+0.88%)
Mar 24, 2023 1.140 1.140 1.110 1.130 10,990 -0.02(-1.99%)
Mar 23, 2023 1.130 1.193 1.130 1.153 4,575 +0.00(+0.26%)
Mar 22, 2023 1.218 1.218 1.150 1.150 16,514 -0.06(-4.96%)
Mar 21, 2023 1.150 1.210 1.130 1.210 39,569 +0.07(+6.14%)
Mar 20, 2023 1.120 1.150 1.090 1.140 50,469 +0.02(+1.79%)
Mar 17, 2023 1.130 1.190 1.120 1.120 27,626 -0.05(-3.95%)
Mar 16, 2023 1.060 1.166 1.050 1.166 41,030 +0.10(+9.48%)
Mar 15, 2023 1.087 1.100 1.030 1.065 53,559 -0.06(-5.33%)
Mar 14, 2023 1.110 1.140 1.110 1.125 19,928 +0.01(+1.35%)
Mar 13, 2023 1.120 1.150 1.080 1.110 38,726 -0.03(-2.63%)
Mar 10, 2023 1.100 1.175 1.100 1.140 50,324 -0.05(-4.20%)
Mar 09, 2023 1.200 1.220 1.185 1.190 11,655 -0.02(-1.65%)
Mar 08, 2023 1.210 1.222 1.200 1.210 16,834 -0.01(-0.82%)
Mar 07, 2023 1.240 1.240 1.215 1.220 23,058 -0.02(-1.61%)
Mar 06, 2023 1.250 1.250 1.220 1.240 8,588 +0.01(+0.81%)
Mar 03, 2023 1.250 1.250 1.230 1.230 26,375 -0.02(-1.20%)
Mar 02, 2023 1.240 1.256 1.234 1.245 21,577 -0.02(-1.35%)
Mar 01, 2023 1.241 1.262 1.241 1.262 19,007 +0.02(+1.77%)
Feb 28, 2023 1.240 1.248 1.225 1.240 7,858 +0.00(+0.00%)
Feb 27, 2023 1.210 1.280 1.210 1.240 54,276 +0.00(+0.00%)
Feb 24, 2023 1.260 1.260 1.240 1.240 17,594 -0.04(-3.28%)
Feb 23, 2023 1.250 1.282 1.250 1.282 25,975 +0.04(+3.39%)
Feb 22, 2023 1.260 1.270 1.240 1.240 8,310 -0.03(-2.52%)
Feb 21, 2023 1.300 1.300 1.270 1.272 13,472 -0.03(-2.15%)
Feb 17, 2023 1.300 1.300 1.280 1.300 20,516 -0.01(-0.77%)
Feb 16, 2023 1.300 1.320 1.300 1.310 17,930 -0.01(-0.76%)
Feb 15, 2023 1.330 1.340 1.310 1.320 25,695 +0.01(+0.69%)
Feb 14, 2023 1.320 1.322 1.300 1.311 13,110 -0.01(-0.68%)
Feb 13, 2023 1.340 1.342 1.314 1.320 44,472 -0.02(-1.38%)
Feb 10, 2023 1.333 1.350 1.328 1.339 27,302 -0.00(-0.11%)
Feb 09, 2023 1.440 1.440 1.320 1.340 161,164 -0.21(-13.77%)
Feb 08, 2023 1.559 1.600 1.508 1.554 141,124 +0.07(+4.86%)
Feb 07, 2023 1.302 1.482 1.300 1.482 24,901 +0.20(+15.78%)
Feb 06, 2023 1.260 1.300 1.210 1.280 11,857 -0.02(-1.54%)
Feb 03, 2023 1.285 1.300 1.260 1.300 7,943 +0.07(+5.69%)
Feb 02, 2023 1.280 1.280 1.230 1.230 4,901 -0.05(-3.91%)
Feb 01, 2023 1.280 1.290 1.270 1.280 7,693 +0.06(+4.92%)
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%)
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.