Skip to main content

Canada Nickel Company Inc (OP:CNIKF)

0.6407 -0.0028 (-0.44%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.6130 0.6500 0.6130 0.6407 60,955 -0.00(-0.44%)
Jun 27, 2025 0.6510 0.6604 0.6435 0.6435 61,538 -0.01(-2.07%)
Jun 26, 2025 0.6188 0.6600 0.6188 0.6571 25,327 +0.04(+5.71%)
Jun 25, 2025 0.6224 0.6330 0.6102 0.6216 21,397 -0.01(-1.82%)
Jun 24, 2025 0.6278 0.6650 0.6152 0.6331 48,400 -0.00(-0.60%)
Jun 23, 2025 0.6400 0.6489 0.6300 0.6369 22,804 +0.00(+0.05%)
Jun 20, 2025 0.6700 0.6700 0.6340 0.6366 189,373 -0.02(-3.55%)
Jun 18, 2025 0.6342 0.6614 0.6200 0.6600 43,641 +0.04(+6.40%)
Jun 17, 2025 0.6271 0.6367 0.6203 0.6203 30,661 -0.00(-0.27%)
Jun 16, 2025 0.6650 0.6650 0.5814 0.6220 31,071 -0.01(-1.27%)
Jun 13, 2025 0.6760 0.6760 0.6150 0.6300 197,770 +0.01(+1.12%)
Jun 12, 2025 0.6610 0.6610 0.6079 0.6230 111,436 -0.06(-8.31%)
Jun 11, 2025 0.7264 0.7270 0.6795 0.6795 34,825 -0.03(-4.30%)
Jun 10, 2025 0.7600 0.7777 0.7100 0.7100 40,967 -0.04(-5.22%)
Jun 09, 2025 0.8062 0.8538 0.7413 0.7491 47,662 +0.02(+2.28%)
Jun 06, 2025 0.7082 0.7400 0.7082 0.7324 12,371 +0.02(+3.34%)
Jun 05, 2025 0.7039 0.7087 0.6998 0.7087 3,625 +0.02(+3.29%)
Jun 04, 2025 0.6935 0.7000 0.6840 0.6861 12,274 -0.00(-0.03%)
Jun 03, 2025 0.6720 0.7009 0.6700 0.6863 5,936 +0.03(+3.83%)
May 30, 2025 0.6610 50 +0.01(+1.57%)
May 29, 2025 0.6521 0.6521 0.6508 0.6508 11,606 +0.01(+0.79%)
May 28, 2025 0.6583 0.6583 0.6425 0.6457 9,664 -0.01(-1.42%)
May 27, 2025 0.6586 0.6617 0.6415 0.6550 31,638 -0.01(-0.91%)
May 23, 2025 0.6595 0.6610 0.6595 0.6610 1,220 +0.01(+2.10%)
May 22, 2025 0.6305 0.6582 0.6305 0.6474 15,632 +0.02(+3.82%)
May 21, 2025 0.6295 0.6476 0.6221 0.6236 36,740 -0.01(-1.95%)
May 20, 2025 0.6360 0.6500 0.6360 0.6360 2,425 -0.00(-0.70%)
May 19, 2025 0.6000 0.6450 0.6000 0.6405 30,470 +0.02(+2.61%)
May 16, 2025 0.6398 0.6398 0.6242 0.6242 6,056 +0.00(+0.18%)
May 15, 2025 0.6300 0.6339 0.6231 0.6231 29,354 -0.02(-2.66%)
May 14, 2025 0.6581 0.6581 0.6300 0.6401 18,864 -0.02(-2.42%)
May 13, 2025 0.6400 0.6560 0.6400 0.6560 8,916 -0.01(-1.74%)
May 12, 2025 0.6580 0.6783 0.6532 0.6676 6,400 +0.00(+0.44%)
May 09, 2025 0.6742 0.6742 0.6500 0.6647 19,913 -0.01(-1.60%)
May 08, 2025 0.6742 0.6824 0.6700 0.6755 19,418 -0.02(-2.64%)
May 07, 2025 0.6938 0.6961 0.6938 0.6938 324 +0.00(+0.55%)
May 06, 2025 0.6900 0.6949 0.6900 0.6900 26,429 -0.02(-2.28%)
May 05, 2025 0.6900 0.7347 0.6900 0.7061 8,875 -0.03(-4.45%)
May 02, 2025 0.7051 0.7455 0.7051 0.7390 3,613 +0.03(+4.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.