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 (%)
Nov 30, 2020 1.590 1.600 1.510 1.510 42,837 +0.00(+0.13%)
Nov 27, 2020 1.518 1.555 1.508 1.508 30,600 +0.01(+0.53%)
Nov 25, 2020 1.510 1.600 1.468 1.500 106,300 -0.02(-1.32%)
Nov 24, 2020 1.520 1.560 1.450 1.520 99,607 -0.03(-2.15%)
Nov 23, 2020 1.599 1.600 1.520 1.553 74,918 -0.01(-0.42%)
Nov 20, 2020 1.585 1.590 1.541 1.560 56,000 -0.01(-0.64%)
Nov 19, 2020 1.600 1.633 1.550 1.570 67,585 -0.07(-4.27%)
Nov 18, 2020 1.750 1.750 1.630 1.640 87,452 -0.03(-1.68%)
Nov 17, 2020 1.620 1.680 1.612 1.668 126,947 +0.06(+3.60%)
Nov 16, 2020 1.556 1.800 1.549 1.610 42,328 +0.05(+3.21%)
Nov 13, 2020 1.570 1.600 1.540 1.560 78,600 +0.01(+0.65%)
Nov 12, 2020 1.572 1.584 1.528 1.550 29,868 +0.03(+1.75%)
Nov 11, 2020 1.506 1.555 1.506 1.523 23,462 -0.01(-0.88%)
Nov 10, 2020 1.580 1.599 1.514 1.537 46,943 -0.04(-2.73%)
Nov 09, 2020 1.550 1.590 1.520 1.580 77,006 +0.02(+1.28%)
Nov 06, 2020 1.514 1.676 1.490 1.560 69,400 +0.05(+3.31%)
Nov 05, 2020 1.561 1.582 1.500 1.510 102,005 +0.04(+3.00%)
Nov 04, 2020 1.560 1.596 1.460 1.466 64,026 -0.09(-6.03%)
Nov 03, 2020 1.668 1.668 1.550 1.560 75,757 +0.01(+0.60%)
Nov 02, 2020 1.540 1.624 1.533 1.551 38,306 +0.05(+3.38%)
Oct 30, 2020 1.480 1.515 1.434 1.500 96,800 +0.06(+4.17%)
Oct 29, 2020 1.480 1.500 1.400 1.440 81,777 +0.02(+1.34%)
Oct 28, 2020 1.601 1.601 1.380 1.421 81,546 -0.12(-7.73%)
Oct 27, 2020 1.430 1.607 1.420 1.540 150,242 +0.11(+7.69%)
Oct 26, 2020 1.580 1.608 1.420 1.430 210,581 -0.18(-11.31%)
Oct 23, 2020 1.753 1.761 1.561 1.612 83,300 -0.05(-2.72%)
Oct 22, 2020 1.670 1.820 1.635 1.657 126,474 +0.03(+1.74%)
Oct 21, 2020 1.405 1.674 1.405 1.629 74,677 +0.08(+5.10%)
Oct 20, 2020 1.460 1.560 1.440 1.550 98,020 +0.09(+6.16%)
Oct 19, 2020 1.420 1.555 1.420 1.460 85,223 +0.06(+4.29%)
Oct 16, 2020 1.387 1.400 1.340 1.400 24,300 +0.04(+2.58%)
Oct 15, 2020 1.350 1.500 1.295 1.365 69,037 +0.01(+1.10%)
Oct 14, 2020 1.403 1.470 1.350 1.350 79,641 -0.06(-4.38%)
Oct 13, 2020 1.440 1.470 1.400 1.412 65,487 -0.03(-1.96%)
Oct 12, 2020 1.370 1.470 1.370 1.440 67,447 +0.03(+2.13%)
Oct 09, 2020 1.380 1.420 1.360 1.410 61,700 +0.03(+2.17%)
Oct 08, 2020 1.350 1.390 1.350 1.380 50,544 +0.04(+2.99%)
Oct 07, 2020 1.311 1.368 1.302 1.340 90,248 +0.06(+4.69%)
Oct 06, 2020 1.379 1.405 1.275 1.280 103,476 -0.08(-5.64%)
Oct 05, 2020 1.342 1.400 1.342 1.357 124,838 +0.06(+4.35%)
Oct 02, 2020 1.290 1.390 1.270 1.300 58,100 -0.03(-1.98%)
Oct 01, 2020 1.175 1.350 1.175 1.326 34,631 +0.03(+2.49%)
Sep 30, 2020 1.280 1.328 1.250 1.294 110,020 +0.01(+1.01%)
Sep 29, 2020 1.290 1.290 1.230 1.281 38,426 +0.04(+2.89%)
Sep 28, 2020 1.250 1.300 1.210 1.245 104,430 +0.01(+1.10%)
Sep 25, 2020 1.264 1.266 1.185 1.232 69,200 +0.01(+1.17%)
Sep 24, 2020 1.217 1.280 1.170 1.217 37,988 +0.02(+1.44%)
Sep 23, 2020 1.400 1.410 1.154 1.200 153,453 -0.17(-12.41%)
Sep 22, 2020 1.391 1.418 1.330 1.370 100,443 -0.01(-0.72%)
Sep 21, 2020 1.400 1.423 1.256 1.380 196,259 -0.01(-0.72%)
Sep 18, 2020 1.260 1.390 1.254 1.390 105,100 +0.16(+12.56%)
Sep 17, 2020 1.242 1.309 1.200 1.235 72,421 -0.02(-1.21%)
Sep 16, 2020 1.188 1.259 1.157 1.250 74,653 +0.07(+5.92%)
Sep 15, 2020 1.230 1.280 1.150 1.180 116,798 -0.07(-5.59%)
Sep 14, 2020 1.330 1.400 1.200 1.250 212,648 -0.04(-3.10%)
Sep 11, 2020 1.268 1.383 1.250 1.290 65,100 +0.06(+4.53%)
Sep 10, 2020 1.350 1.350 1.234 1.234 21,273 -0.10(-7.49%)
Sep 09, 2020 1.313 1.540 1.248 1.334 26,475 +0.07(+5.84%)
Sep 08, 2020 1.330 1.680 1.200 1.260 79,588 -0.12(-8.67%)
Sep 04, 2020 1.470 1.480 1.200 1.380 80,900 -0.07(-4.83%)
Sep 03, 2020 1.531 1.700 1.400 1.450 124,777 -0.09(-5.84%)
Sep 02, 2020 1.491 1.600 1.474 1.540 23,875 +0.04(+2.67%)
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.