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

Canada Nickel Company Inc (OP: CNIKF )

1.050 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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 (%)
Nov 30, 2021 2.865 2.908 2.740 2.841 63,553 -0.07(-2.39%)
Nov 29, 2021 2.900 2.929 2.810 2.910 60,742 +0.08(+2.83%)
Nov 26, 2021 2.830 2.863 2.750 2.830 66,866 +0.04(+1.43%)
Nov 24, 2021 2.655 2.790 2.626 2.790 70,102 +0.14(+5.36%)
Nov 23, 2021 2.681 2.800 2.580 2.648 37,079 -0.00(-0.08%)
Nov 22, 2021 2.420 2.820 2.420 2.650 138,289 +0.24(+9.96%)
Nov 19, 2021 2.210 2.439 2.210 2.410 14,064 +0.07(+2.82%)
Nov 18, 2021 2.450 2.344 2.343 2.344 20,567 -0.11(-4.33%)
Nov 17, 2021 2.550 2.550 2.435 2.450 26,006 -0.06(-2.39%)
Nov 16, 2021 2.550 2.660 2.510 2.510 67,944 +0.01(+0.40%)
Nov 15, 2021 2.390 2.550 2.390 2.500 68,287 +0.15(+6.38%)
Nov 12, 2021 2.120 2.360 2.120 2.350 86,739 +0.23(+10.85%)
Nov 11, 2021 2.120 2.250 2.110 2.120 182,514 +0.00(+0.09%)
Nov 10, 2021 2.268 2.118 2.118 26,214 -0.11(-5.00%)
Nov 09, 2021 2.320 2.320 2.218 2.229 49,811 -0.06(-2.64%)
Nov 08, 2021 2.250 2.292 2.200 2.290 30,322 +0.11(+5.05%)
Nov 05, 2021 2.307 2.307 2.180 2.180 32,279 -0.07(-3.10%)
Nov 04, 2021 2.289 2.289 2.289 2.250 38,549 -0.03(-1.19%)
Nov 03, 2021 2.170 2.278 2.090 2.277 24,319 +0.05(+2.34%)
Nov 02, 2021 2.362 2.396 2.225 2.225 75,934 -0.15(-6.51%)
Nov 01, 2021 2.350 2.386 2.350 2.380 51,872 +0.03(+1.28%)
Oct 29, 2021 2.450 2.450 2.330 2.350 36,513 -0.05(-2.08%)
Oct 28, 2021 2.470 2.470 2.400 2.400 12,048 -0.05(-2.04%)
Oct 27, 2021 2.510 2.600 2.450 2.450 33,625 -0.00(-0.02%)
Oct 26, 2021 2.430 2.450 91,979 +0.09(+3.83%)
Oct 25, 2021 2.289 2.360 2.248 2.360 36,137 +0.12(+5.36%)
Oct 22, 2021 2.270 2.288 2.220 2.240 14,371 +0.01(+0.37%)
Oct 21, 2021 2.301 2.330 2.232 2.232 32,300 -0.05(-2.14%)
Oct 20, 2021 2.340 2.392 2.281 2.281 22,521 -0.06(-2.75%)
Oct 19, 2021 2.240 2.394 2.240 2.345 13,979 +0.04(+1.52%)
Oct 18, 2021 2.400 2.422 2.310 2.310 29,041 -0.03(-1.28%)
Oct 15, 2021 2.390 2.400 2.340 2.340 6,106 -0.05(-2.21%)
Oct 14, 2021 2.480 2.480 2.320 2.393 21,855 +0.11(+4.96%)
Oct 13, 2021 2.230 2.280 2.060 2.280 23,749 +0.22(+10.68%)
Oct 12, 2021 2.210 2.260 2.030 2.060 44,895 -0.03(-1.44%)
Oct 11, 2021 1.920 2.190 1.920 2.090 46,479 +0.00(+0.03%)
Oct 08, 2021 2.062 2.103 2.039 2.089 15,090 +0.05(+2.42%)
Oct 07, 2021 1.910 2.040 1.910 2.040 19,266 +0.17(+8.97%)
Oct 06, 2021 1.950 1.950 1.835 1.872 13,685 -0.07(-3.48%)
Oct 05, 2021 1.850 2.030 1.760 1.939 129,371 +0.18(+10.38%)
Oct 04, 2021 1.768 1.800 1.730 1.757 61,527 -0.05(-2.92%)
Oct 01, 2021 1.750 1.824 1.750 1.810 51,658 -0.01(-0.55%)
Sep 30, 2021 1.923 1.940 1.810 1.820 38,281 -0.09(-4.71%)
Sep 29, 2021 1.820 1.910 1.720 1.910 61,622 +0.08(+4.37%)
Sep 28, 2021 1.900 1.920 1.830 1.830 35,050 -0.10(-5.18%)
Sep 27, 2021 1.965 2.010 1.919 1.930 43,621 -0.04(-2.03%)
Sep 24, 2021 2.025 2.025 1.970 1.970 23,926 -0.04(-1.99%)
Sep 23, 2021 1.993 2.018 1.960 2.010 79,870 +0.02(+1.01%)
Sep 22, 2021 2.010 2.030 1.980 1.990 40,272 -0.01(-0.50%)
Sep 21, 2021 2.040 2.064 1.990 2.000 21,462 -0.04(-1.96%)
Sep 20, 2021 2.090 2.090 2.020 2.040 22,813 -0.08(-3.79%)
Sep 17, 2021 2.070 2.140 2.070 2.120 39,276 +0.06(+2.93%)
Sep 16, 2021 2.050 2.072 2.040 2.060 14,108 -0.00(-0.05%)
Sep 15, 2021 2.020 2.070 2.010 2.061 38,978 +0.04(+2.03%)
Sep 14, 2021 2.120 2.120 1.975 2.020 117,847 -0.09(-4.24%)
Sep 13, 2021 2.166 2.169 2.078 2.109 90,515 -0.02(-0.99%)
Sep 10, 2021 2.300 2.300 2.131 2.131 38,881 -0.10(-4.46%)
Sep 09, 2021 2.210 2.230 2.150 2.230 15,771 +0.01(+0.45%)
Sep 08, 2021 2.240 2.267 2.180 2.220 55,439 -0.05(-2.01%)
Sep 07, 2021 2.280 2.300 2.220 2.266 26,489 -0.01(-0.63%)
Sep 03, 2021 2.277 2.300 2.260 2.280 19,960 +0.03(+1.33%)
Sep 02, 2021 2.205 2.298 2.205 2.250 16,259 +0.01(+0.45%)
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.