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

Canada Nickel Company Inc (OP: CNIKF )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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, 2023 0.7584 0.7690 0.7466 0.7524 11,749 +0.01(+1.54%)
Nov 29, 2023 0.7500 0.7600 0.7410 0.7410 20,810 +0.02(+2.92%)
Nov 28, 2023 0.7200 0.7279 0.7130 0.7200 19,917 -0.01(-1.07%)
Nov 27, 2023 0.7120 0.7525 0.7120 0.7278 20,629 -0.02(-2.99%)
Nov 24, 2023 0.7502 0.7502 0.7502 0.7502 1,275 -0.02(-2.57%)
Nov 22, 2023 0.7660 0.7900 0.7612 0.7700 16,400 -0.01(-1.28%)
Nov 21, 2023 0.7500 0.7800 0.7500 0.7800 30,859 +0.02(+2.24%)
Nov 20, 2023 0.7548 0.7735 0.7357 0.7629 22,911 +0.05(+7.54%)
Nov 17, 2023 0.6870 0.7094 0.6620 0.7094 32,030 +0.06(+8.69%)
Nov 16, 2023 0.6896 0.6896 0.6527 0.6527 83,511 -0.01(-1.42%)
Nov 15, 2023 0.6995 0.6995 0.6585 0.6621 41,482 -0.04(-5.36%)
Nov 14, 2023 0.7197 0.7200 0.6580 0.6996 18,400 +0.00(+0.66%)
Nov 13, 2023 0.7061 0.7121 0.6950 0.6950 11,515 -0.03(-4.01%)
Nov 10, 2023 0.7380 0.7411 0.7240 0.7240 27,549 -0.04(-5.45%)
Nov 09, 2023 0.7435 0.7786 0.7435 0.7657 15,750 +0.02(+2.09%)
Nov 08, 2023 0.7950 0.7979 0.7400 0.7500 40,626 -0.05(-6.25%)
Nov 07, 2023 0.7970 0.8054 0.7970 0.8000 17,811 +0.00(+0.38%)
Nov 06, 2023 0.8100 0.8102 0.7970 0.7970 41,057 -0.01(-0.75%)
Nov 03, 2023 0.8133 0.8320 0.8030 0.8030 18,650 -0.01(-0.64%)
Nov 02, 2023 0.8200 0.8369 0.8082 0.8082 23,620 -0.01(-0.93%)
Nov 01, 2023 0.8096 0.8158 0.7980 0.8158 31,700 +0.00(+0.42%)
Oct 31, 2023 0.8343 0.8343 0.8000 0.8124 28,631 -0.03(-3.41%)
Oct 30, 2023 0.8690 0.8690 0.8411 0.8411 17,608 -0.02(-2.20%)
Oct 27, 2023 0.8545 0.8655 0.8545 0.8600 3,607 -0.03(-2.87%)
Oct 26, 2023 0.8813 0.8854 0.8770 0.8854 12,643 +0.02(+2.35%)
Oct 25, 2023 0.9000 0.9000 0.8651 0.8651 61,888 -0.01(-1.63%)
Oct 24, 2023 0.8600 0.9000 0.8600 0.8794 68,840 +0.02(+1.99%)
Oct 23, 2023 0.8830 0.8900 0.8611 0.8622 86,859 -0.03(-3.18%)
Oct 20, 2023 0.8941 0.8941 0.8790 0.8905 33,235 -0.03(-3.02%)
Oct 19, 2023 0.9343 0.9366 0.9108 0.9182 27,253 +0.01(+1.50%)
Oct 18, 2023 0.8705 0.9160 0.8705 0.9046 41,968 +0.03(+3.36%)
Oct 17, 2023 0.9270 0.9270 0.8605 0.8752 18,850 +0.01(+1.55%)
Oct 16, 2023 0.8900 0.8900 0.8560 0.8618 6,306 -0.02(-1.90%)
Oct 13, 2023 0.8956 0.8956 0.8748 0.8785 50,825 +0.01(+1.27%)
Oct 12, 2023 0.9063 0.9501 0.8675 0.8675 6,410 -0.08(-8.39%)
Oct 11, 2023 0.9120 0.9470 0.9120 0.9470 23,565 +0.05(+5.22%)
Oct 10, 2023 0.8554 0.9000 0.8554 0.9000 6,510 +0.06(+7.21%)
Oct 09, 2023 0.8552 0.8552 0.8395 0.8395 1,981 -0.03(-3.23%)
Oct 06, 2023 0.8519 0.8675 0.8474 0.8675 5,138 +0.05(+5.92%)
Oct 05, 2023 0.8400 0.8402 0.8190 0.8190 16,613 -0.00(-0.36%)
Oct 04, 2023 0.8400 0.8450 0.8220 0.8220 31,966 -0.02(-2.42%)
Oct 03, 2023 0.8500 0.8550 0.8424 0.8424 23,860 -0.03(-3.74%)
Oct 02, 2023 0.9000 0.9000 0.8731 0.8751 17,837 -0.04(-4.06%)
Sep 29, 2023 0.9200 0.9233 0.9051 0.9121 5,442 -0.00(-0.25%)
Sep 28, 2023 0.8940 0.9144 0.8940 0.9144 14,776 +0.06(+7.58%)
Sep 27, 2023 0.8555 0.8800 0.8500 0.8500 22,974 -0.02(-1.85%)
Sep 26, 2023 0.8800 0.8800 0.8522 0.8660 9,600 +0.01(+0.70%)
Sep 25, 2023 0.8636 0.8676 0.8450 0.8600 10,442 +0.00(+0.00%)
Sep 22, 2023 0.8645 0.8700 0.8561 0.8600 29,894 +0.00(+0.46%)
Sep 21, 2023 0.8727 0.8900 0.8561 0.8561 20,543 -0.04(-4.53%)
Sep 20, 2023 0.9016 0.9022 0.8967 0.8967 5,435 +0.00(+0.19%)
Sep 19, 2023 0.9100 0.9130 0.8950 0.8950 10,560 -0.01(-1.07%)
Sep 18, 2023 0.8900 0.9060 0.8843 0.9047 11,138 +0.01(+1.00%)
Sep 15, 2023 0.8750 0.8957 0.8701 0.8957 13,364 +0.01(+0.84%)
Sep 14, 2023 0.8855 0.8966 0.8855 0.8882 2,900 -0.00(-0.20%)
Sep 13, 2023 0.8851 0.9000 0.8851 0.8900 9,746 -0.01(-0.56%)
Sep 12, 2023 0.9036 0.9150 0.8950 0.8950 24,630 +0.00(+0.46%)
Sep 11, 2023 0.8764 0.9036 0.8637 0.8909 18,101 +0.03(+3.52%)
Sep 08, 2023 0.8527 0.8712 0.8527 0.8606 13,329 +0.01(+1.25%)
Sep 07, 2023 0.8620 0.8620 0.8500 0.8500 11,580 -0.03(-3.41%)
Sep 06, 2023 0.8921 0.8960 0.8800 0.8800 26,725 -0.02(-2.49%)
Sep 05, 2023 0.8900 0.9025 0.8857 0.9025 60,275 +0.02(+2.27%)
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.