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

Canada Nickel Company Inc (OP: CNIKF )

1.025 -0.025 (-2.38%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 (%)
Jul 30, 2021 2.920 2.920 2.700 2.700 13,948 -0.03(-1.10%)
Jul 29, 2021 2.660 2.780 2.660 2.730 53,684 +0.03(+0.96%)
Jul 28, 2021 2.669 2.724 2.640 2.704 7,934 +0.03(+1.27%)
Jul 27, 2021 2.720 2.770 2.635 2.670 18,062 -0.05(-1.69%)
Jul 26, 2021 2.645 2.751 2.645 2.716 31,214 -0.01(-0.53%)
Jul 23, 2021 2.791 2.791 2.730 2.731 11,858 +0.00(+0.02%)
Jul 22, 2021 2.750 2.750 2.670 2.730 16,384 +0.04(+1.47%)
Jul 21, 2021 2.670 2.720 2.670 2.690 20,473 +0.02(+0.76%)
Jul 20, 2021 2.659 2.675 2.590 2.670 21,866 +0.07(+2.69%)
Jul 19, 2021 2.650 2.650 2.420 2.600 61,673 -0.05(-1.96%)
Jul 16, 2021 2.691 2.725 2.640 2.652 31,245 -0.04(-1.41%)
Jul 15, 2021 2.740 2.740 2.658 2.690 27,578 -0.05(-1.82%)
Jul 14, 2021 2.774 2.797 2.720 2.740 65,261 -0.01(-0.36%)
Jul 13, 2021 2.772 2.782 2.737 2.750 20,901 +0.01(+0.35%)
Jul 12, 2021 2.800 2.820 2.740 2.740 16,428 -0.08(-2.80%)
Jul 09, 2021 2.710 2.820 2.710 2.820 15,337 +0.11(+4.04%)
Jul 08, 2021 2.900 2.900 2.680 2.710 21,299 -0.02(-0.83%)
Jul 07, 2021 2.840 2.874 2.720 2.733 22,423 -0.12(-4.05%)
Jul 06, 2021 3.000 3.090 2.841 2.848 59,041 -0.06(-2.12%)
Jul 02, 2021 2.950 2.950 2.860 2.910 18,528 -0.00(-0.00%)
Jul 01, 2021 3.020 3.050 2.820 2.910 30,899 +0.08(+2.83%)
Jun 30, 2021 2.793 2.890 2.793 2.830 28,211 -0.03(-1.05%)
Jun 29, 2021 2.814 2.893 2.750 2.860 69,513 +0.12(+4.42%)
Jun 28, 2021 2.752 2.800 2.730 2.739 43,868 -0.03(-1.12%)
Jun 25, 2021 2.870 2.870 2.755 2.770 15,343 -0.07(-2.57%)
Jun 24, 2021 2.840 2.843 2.760 2.843 31,278 +0.00(+0.13%)
Jun 23, 2021 2.750 2.840 2.690 2.839 30,894 +0.09(+3.13%)
Jun 22, 2021 2.580 2.753 2.580 2.753 42,754 +0.06(+2.35%)
Jun 21, 2021 2.600 2.743 2.600 2.690 36,556 -0.06(-2.03%)
Jun 18, 2021 2.760 2.831 2.742 2.746 24,744 -0.06(-2.29%)
Jun 17, 2021 2.850 2.862 2.757 2.810 51,337 -0.11(-3.77%)
Jun 16, 2021 3.075 3.075 2.900 2.920 41,699 -0.05(-1.68%)
Jun 15, 2021 3.020 3.020 2.957 2.970 12,538 -0.03(-1.00%)
Jun 14, 2021 2.835 3.040 2.790 3.000 43,877 +0.10(+3.45%)
Jun 11, 2021 2.940 2.940 2.890 2.900 23,063 -0.03(-1.02%)
Jun 10, 2021 2.950 2.950 2.840 2.930 20,962 +0.06(+2.07%)
Jun 09, 2021 2.790 2.960 2.790 2.870 45,233 -0.02(-0.70%)
Jun 08, 2021 3.000 3.000 2.860 2.891 44,172 -0.02(-0.68%)
Jun 07, 2021 2.970 2.970 2.880 2.910 22,565 -0.05(-1.67%)
Jun 04, 2021 2.950 2.981 2.900 2.960 40,251 +0.07(+2.51%)
Jun 03, 2021 2.880 2.920 2.800 2.888 27,922 -0.04(-1.45%)
Jun 02, 2021 2.830 2.930 2.780 2.930 86,355 +0.06(+2.23%)
Jun 01, 2021 2.710 2.880 2.710 2.866 112,924 +0.19(+6.92%)
May 28, 2021 2.633 2.768 2.600 2.681 51,199 +0.09(+3.50%)
May 27, 2021 2.500 2.683 2.500 2.590 147,201 +0.02(+0.89%)
May 26, 2021 2.710 2.740 2.500 2.567 444,362 -0.14(-5.27%)
May 25, 2021 2.860 2.942 2.700 2.710 104,324 -0.21(-7.35%)
May 24, 2021 2.835 2.950 2.815 2.925 47,772 +0.08(+2.99%)
May 21, 2021 2.810 2.890 2.770 2.840 42,655 +0.03(+1.04%)
May 20, 2021 2.970 2.970 2.790 2.811 45,179 +0.04(+1.40%)
May 19, 2021 2.950 3.080 2.740 2.772 172,516 -0.23(-7.73%)
May 18, 2021 3.036 3.069 2.965 3.004 74,133 +0.06(+2.19%)
May 17, 2021 2.870 3.120 2.870 2.940 63,258 +0.04(+1.24%)
May 14, 2021 2.750 3.020 2.750 2.904 28,117 -0.02(-0.55%)
May 13, 2021 2.922 3.069 2.800 2.920 84,134 -0.03(-1.02%)
May 12, 2021 3.240 3.260 2.950 2.950 55,327 -0.17(-5.45%)
May 11, 2021 3.150 3.263 3.060 3.120 102,854 -0.15(-4.59%)
May 10, 2021 3.495 3.495 3.270 3.270 86,479 -0.13(-3.82%)
May 07, 2021 3.270 3.430 3.260 3.400 91,765 +0.17(+5.17%)
May 06, 2021 3.073 3.240 3.073 3.233 97,010 +0.19(+6.35%)
May 05, 2021 2.880 3.040 2.880 3.040 69,220 +0.09(+3.05%)
May 04, 2021 2.890 2.980 2.860 2.950 123,838 +0.06(+2.08%)
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.