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

Canada Nickel Company Inc (OP: CNIKF )

1.085 -0.025 (-2.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 1.180 1.260 1.180 1.240 7,367 +0.05(+4.20%)
Aug 30, 2022 1.234 1.240 1.190 1.190 32,379 -0.04(-3.25%)
Aug 29, 2022 1.260 1.299 1.230 1.230 26,949 -0.04(-3.15%)
Aug 26, 2022 1.333 1.333 1.240 1.270 98,113 -0.04(-3.09%)
Aug 25, 2022 1.281 1.318 1.280 1.310 66,124 +0.02(+1.20%)
Aug 24, 2022 1.312 1.330 1.295 1.295 6,742 +0.01(+1.17%)
Aug 23, 2022 1.240 1.280 1.240 1.280 15,425 +0.06(+4.92%)
Aug 22, 2022 1.260 1.260 1.215 1.220 25,578 -0.06(-4.69%)
Aug 19, 2022 1.320 1.320 1.264 1.280 16,671 -0.02(-1.54%)
Aug 18, 2022 1.310 1.320 1.270 1.300 58,140 +0.01(+0.78%)
Aug 17, 2022 1.312 1.330 1.290 1.290 54,083 -0.04(-3.01%)
Aug 16, 2022 1.307 1.349 1.290 1.330 34,023 -0.01(-0.75%)
Aug 15, 2022 1.400 1.400 1.320 1.340 11,723 -0.01(-0.59%)
Aug 12, 2022 1.320 1.356 1.320 1.348 12,931 -0.00(-0.15%)
Aug 11, 2022 1.340 1.380 1.330 1.350 24,489 +0.02(+1.50%)
Aug 10, 2022 1.348 1.360 1.330 1.330 12,384 +0.00(+0.00%)
Aug 09, 2022 1.330 1.360 1.320 1.330 10,223 +0.04(+3.10%)
Aug 08, 2022 1.276 1.332 1.276 1.290 30,528 +0.06(+4.92%)
Aug 05, 2022 1.220 1.230 1.180 1.230 4,024 -0.03(-2.42%)
Aug 04, 2022 1.220 1.260 1.220 1.260 12,997 +0.04(+3.28%)
Aug 03, 2022 1.280 1.359 1.210 1.220 34,386 +0.06(+5.17%)
Aug 02, 2022 1.160 1.180 1.131 1.160 21,807 +0.00(+0.00%)
Aug 01, 2022 1.190 1.190 1.160 1.160 3,063 +0.02(+2.20%)
Jul 29, 2022 1.118 1.140 1.110 1.135 32,163 +0.02(+1.79%)
Jul 28, 2022 1.200 1.200 1.100 1.115 7,528 +0.01(+1.36%)
Jul 27, 2022 1.116 1.130 1.100 1.100 34,241 -0.03(-3.00%)
Jul 26, 2022 1.146 1.146 1.130 1.134 14,345 +0.03(+3.09%)
Jul 25, 2022 1.129 1.140 1.100 1.100 16,014 -0.01(-0.90%)
Jul 22, 2022 1.210 1.210 1.110 1.110 25,331 -0.05(-4.31%)
Jul 21, 2022 1.240 1.240 1.154 1.160 24,217 -0.05(-4.27%)
Jul 20, 2022 1.230 1.250 1.210 1.212 38,210 +0.02(+1.83%)
Jul 19, 2022 1.170 1.200 1.170 1.190 58,179 +0.04(+3.43%)
Jul 18, 2022 1.275 1.275 1.150 1.151 15,121 -0.06(-4.92%)
Jul 15, 2022 1.238 1.301 1.200 1.210 20,363 -0.01(-0.82%)
Jul 14, 2022 1.228 1.280 1.180 1.220 21,310 -0.07(-5.43%)
Jul 13, 2022 1.320 1.330 1.288 1.290 16,007 -0.04(-3.01%)
Jul 12, 2022 1.360 1.360 1.330 1.330 15,754 -0.07(-5.00%)
Jul 11, 2022 1.381 1.430 1.370 1.400 24,001 +0.05(+3.97%)
Jul 08, 2022 1.225 1.360 1.222 1.347 19,395 +0.16(+13.16%)
Jul 07, 2022 1.140 1.242 1.140 1.190 33,196 -0.00(-0.01%)
Jul 06, 2022 1.300 1.300 1.160 1.190 15,968 -0.02(-1.65%)
Jul 05, 2022 1.170 1.210 1.140 1.210 24,661 +0.05(+4.76%)
Jul 01, 2022 1.150 1.170 1.010 1.155 67,694 +0.02(+1.32%)
Jun 30, 2022 1.142 1.142 1.125 1.140 12,155 -0.01(-0.87%)
Jun 29, 2022 1.168 1.180 1.140 1.150 25,984 -0.00(-0.35%)
Jun 28, 2022 1.200 1.240 1.154 1.154 21,093 -0.05(-4.07%)
Jun 27, 2022 1.270 1.300 1.203 1.203 23,480 -0.04(-2.98%)
Jun 24, 2022 1.140 1.270 1.140 1.240 175,269 +0.13(+11.71%)
Jun 23, 2022 1.300 1.300 1.090 1.110 72,001 -0.13(-10.38%)
Jun 22, 2022 1.300 1.320 1.200 1.238 128,944 -0.09(-6.88%)
Jun 21, 2022 1.360 1.360 1.310 1.330 22,410 +0.00(+0.02%)
Jun 17, 2022 1.341 1.341 1.310 1.330 21,465 -0.03(-2.12%)
Jun 16, 2022 1.355 1.423 1.320 1.359 23,453 -0.07(-5.00%)
Jun 15, 2022 1.381 1.448 1.381 1.430 26,712 +0.03(+2.00%)
Jun 14, 2022 1.398 1.440 1.380 1.402 65,464 +0.01(+0.86%)
Jun 13, 2022 1.495 1.510 1.360 1.390 132,882 -0.13(-8.49%)
Jun 10, 2022 1.550 1.550 1.510 1.519 40,433 -0.04(-2.32%)
Jun 09, 2022 1.608 1.608 1.550 1.555 18,518 -0.06(-3.42%)
Jun 08, 2022 1.550 1.616 1.550 1.610 23,375 +0.01(+0.63%)
Jun 07, 2022 1.605 1.605 1.598 1.600 9,959 +0.00(+0.13%)
Jun 06, 2022 1.593 1.605 1.588 1.598 26,977 +0.02(+1.13%)
Jun 03, 2022 1.601 1.619 1.580 1.580 26,774 -0.01(-0.62%)
Jun 02, 2022 1.590 1.620 1.580 1.590 42,240 -0.00(-0.13%)
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.