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 +0.010 (+0.97%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.9440 0.9520 0.8938 0.9520 8,974 +0.04(+4.53%)
Jun 29, 2023 0.9135 0.9307 0.9107 0.9107 18,783 -0.04(-4.19%)
Jun 28, 2023 0.9400 0.9540 0.9366 0.9505 8,655 -0.01(-0.99%)
Jun 27, 2023 0.9592 0.9800 0.9592 0.9600 58,992 +0.00(+0.41%)
Jun 26, 2023 0.9484 0.9561 0.9484 0.9561 3,678 +0.00(+0.33%)
Jun 23, 2023 1.000 1.000 0.9452 0.9530 18,301 -0.01(-0.78%)
Jun 22, 2023 0.9665 0.9763 0.9597 0.9605 12,813 -0.02(-2.11%)
Jun 21, 2023 1.000 1.000 0.9812 0.9812 6,525 +0.00(+0.29%)
Jun 20, 2023 0.9950 0.9950 0.9624 0.9784 4,600 -0.01(-1.00%)
Jun 16, 2023 1.000 1.000 0.9875 0.9883 17,625 +0.01(+0.51%)
Jun 15, 2023 0.9710 0.9833 0.9710 0.9833 4,803 -0.01(-1.08%)
Jun 14, 2023 0.9922 1.000 0.9820 0.9940 22,097 +0.01(+0.68%)
Jun 13, 2023 0.9877 0.9877 0.9873 0.9873 3,719 +0.01(+1.40%)
Jun 12, 2023 0.9845 0.9845 0.9737 0.9737 11,828 -0.01(-0.56%)
Jun 09, 2023 0.9227 0.9792 0.9227 0.9792 23,168 +0.05(+5.29%)
Jun 08, 2023 0.9745 0.9900 0.9222 0.9300 17,510 -0.01(-1.06%)
Jun 07, 2023 0.9400 0.9400 0.9400 0.9400 4,369 -0.01(-1.12%)
Jun 06, 2023 0.9525 0.9531 0.9506 0.9506 2,126 +0.00(+0.48%)
Jun 05, 2023 0.9802 1.003 0.9461 0.9461 16,244 -0.02(-2.05%)
Jun 02, 2023 0.9486 0.9732 0.9486 0.9659 4,150 +0.05(+4.99%)
Jun 01, 2023 0.9704 0.9704 0.9200 0.9200 27,777 -0.03(-3.19%)
May 31, 2023 0.9400 0.9520 0.9400 0.9503 9,901 +0.01(+0.61%)
May 30, 2023 0.9450 0.9937 0.9445 0.9445 12,203 -0.00(-0.37%)
May 26, 2023 0.9390 0.9721 0.9200 0.9480 61,472 -0.01(-1.30%)
May 25, 2023 0.9935 0.9980 0.9500 0.9605 81,267 -0.04(-3.95%)
May 24, 2023 1.014 1.030 0.9901 1.000 26,390 -0.02(-1.96%)
May 23, 2023 1.012 1.030 1.010 1.020 22,937 -0.02(-1.92%)
May 22, 2023 1.065 1.075 1.000 1.040 100,524 +0.01(+0.97%)
May 19, 2023 1.042 1.050 1.030 1.030 9,871 -0.01(-0.96%)
May 18, 2023 1.054 1.055 1.025 1.040 13,674 -0.03(-2.80%)
May 17, 2023 1.060 1.072 1.060 1.070 6,779 -0.01(-0.93%)
May 16, 2023 1.050 1.090 1.050 1.080 22,728 -0.02(-1.82%)
May 15, 2023 1.140 1.140 1.086 1.100 12,058 +0.00(+0.00%)
May 12, 2023 1.140 1.140 1.100 1.100 9,063 -0.04(-3.51%)
May 11, 2023 1.148 1.148 1.120 1.140 3,405 -0.04(-3.47%)
May 10, 2023 1.180 1.200 1.150 1.181 98,811 -0.02(-1.58%)
May 09, 2023 1.183 1.200 1.150 1.200 10,450 +0.03(+2.56%)
May 08, 2023 1.100 1.170 1.090 1.170 29,087 +0.08(+7.34%)
May 05, 2023 1.090 1.100 1.090 1.090 22,560 +0.02(+1.87%)
May 04, 2023 1.080 1.080 1.060 1.070 19,500 -0.01(-1.38%)
May 03, 2023 1.090 1.090 1.085 1.085 4,210 -0.04(-3.13%)
May 02, 2023 1.087 1.130 1.080 1.120 25,711 +0.02(+1.82%)
May 01, 2023 1.100 1.100 1.100 1.100 2,567 +0.00(+0.00%)
Apr 28, 2023 1.140 1.140 1.090 1.100 2,605 +0.01(+0.92%)
Apr 27, 2023 1.045 1.092 1.045 1.090 37,470 +0.04(+3.81%)
Apr 26, 2023 1.090 1.090 1.029 1.050 40,691 -0.03(-2.51%)
Apr 25, 2023 1.120 1.130 1.077 1.077 62,553 -0.04(-3.84%)
Apr 24, 2023 1.110 1.140 1.110 1.120 35,323 -0.04(-3.74%)
Apr 21, 2023 1.130 1.167 1.130 1.163 8,251 +0.03(+2.96%)
Apr 20, 2023 1.180 1.200 1.130 1.130 10,323 -0.06(-5.04%)
Apr 19, 2023 1.240 1.240 1.180 1.190 24,575 -0.05(-4.03%)
Apr 18, 2023 1.248 1.248 1.240 1.240 15,200 -0.02(-1.35%)
Apr 17, 2023 1.210 1.267 1.210 1.257 36,965 -0.00(-0.16%)
Apr 14, 2023 1.250 1.260 1.210 1.259 17,428 +0.01(+0.72%)
Apr 13, 2023 1.218 1.300 1.210 1.250 55,137 +0.05(+4.60%)
Apr 12, 2023 1.180 1.200 1.180 1.195 26,106 +0.03(+2.14%)
Apr 11, 2023 1.137 1.170 1.137 1.170 19,570 +0.04(+3.54%)
Apr 10, 2023 1.128 1.130 1.110 1.130 31,942 -0.02(-1.74%)
Apr 06, 2023 1.140 1.150 1.140 1.150 14,902 -0.01(-1.20%)
Apr 05, 2023 1.140 1.180 1.140 1.164 15,969 +0.00(+0.34%)
Apr 04, 2023 1.250 1.250 1.140 1.160 34,107 +0.00(+0.00%)
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.