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

Canada Nickel Company Inc (OP: CNIKF )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.030 1.054 1.030 1.030 21,150 -0.01(-0.96%)
Apr 17, 2024 1.030 1.060 1.030 1.040 11,050 +0.00(+0.00%)
Apr 16, 2024 1.030 1.056 1.030 1.040 29,724 +0.00(+0.20%)
Apr 15, 2024 1.120 1.120 1.038 1.038 30,764 -0.02(-2.08%)
Apr 12, 2024 1.100 1.130 1.060 1.060 67,985 -0.04(-3.64%)
Apr 11, 2024 1.100 1.100 1.090 1.100 36,700 +0.01(+0.92%)
Apr 10, 2024 1.180 1.180 1.080 1.090 31,848 -0.01(-1.27%)
Apr 09, 2024 1.054 1.110 1.050 1.104 67,198 +0.05(+4.86%)
Apr 08, 2024 1.050 1.080 1.030 1.053 54,340 +0.02(+1.62%)
Apr 05, 2024 1.040 1.040 1.018 1.036 8,956 -0.00(-0.38%)
Apr 04, 2024 1.058 1.072 1.040 1.040 45,439 -0.01(-0.95%)
Apr 03, 2024 1.030 1.084 1.030 1.050 42,503 +0.04(+3.96%)
Apr 02, 2024 1.024 1.024 1.010 1.010 15,061 -0.02(-2.21%)
Apr 01, 2024 1.030 1.050 1.010 1.033 15,962 +0.00(+0.27%)
Mar 28, 2024 1.058 1.060 1.030 1.030 24,565 -0.02(-1.90%)
Mar 27, 2024 1.048 1.062 1.034 1.050 18,162 +0.00(+0.00%)
Mar 26, 2024 1.060 1.062 1.050 1.050 15,607 +0.00(+0.00%)
Mar 25, 2024 1.050 1.070 1.050 1.050 40,980 -0.03(-2.78%)
Mar 22, 2024 1.067 1.080 1.056 1.080 11,584 +0.02(+1.63%)
Mar 21, 2024 1.086 1.095 1.063 1.063 12,900 -0.03(-2.50%)
Mar 20, 2024 1.067 1.090 1.056 1.090 37,200 +0.02(+1.40%)
Mar 19, 2024 1.090 1.090 1.060 1.075 3,475 -0.04(-3.15%)
Mar 18, 2024 1.121 1.168 1.082 1.110 29,900 +0.02(+2.02%)
Mar 15, 2024 1.100 1.100 1.057 1.088 18,180 +0.03(+2.64%)
Mar 14, 2024 1.080 1.080 1.050 1.060 41,261 +0.00(+0.00%)
Mar 13, 2024 1.065 1.066 1.060 1.060 2,230 +0.01(+0.95%)
Mar 12, 2024 1.050 1.060 1.040 1.050 28,100 -0.01(-0.71%)
Mar 11, 2024 1.054 1.070 1.050 1.058 14,220 -0.01(-0.80%)
Mar 08, 2024 1.060 1.072 1.060 1.066 11,038 -0.02(-2.20%)
Mar 07, 2024 1.089 1.090 1.052 1.090 54,774 -0.00(-0.46%)
Mar 06, 2024 1.050 1.095 1.050 1.095 4,838 +0.05(+5.29%)
Mar 05, 2024 1.062 1.062 1.040 1.040 9,312 -0.01(-0.95%)
Mar 04, 2024 1.085 1.090 1.030 1.050 111,239 -0.04(-3.67%)
Mar 01, 2024 1.048 1.114 1.046 1.090 8,658 +0.04(+3.81%)
Feb 29, 2024 1.080 1.080 1.050 1.050 78,151 +0.01(+0.96%)
Feb 28, 2024 1.100 1.100 1.040 1.040 14,112 -0.08(-6.79%)
Feb 27, 2024 1.112 1.126 1.100 1.116 19,940 -0.05(-4.47%)
Feb 26, 2024 1.120 1.182 1.120 1.168 52,214 +0.11(+10.19%)
Feb 23, 2024 1.024 1.070 1.024 1.060 57,997 +0.02(+1.92%)
Feb 22, 2024 0.9804 1.042 0.9804 1.040 11,459 +0.05(+4.85%)
Feb 21, 2024 1.010 1.015 0.9900 0.9919 41,987 -0.02(-1.60%)
Feb 20, 2024 1.010 1.050 1.000 1.008 41,789 -0.03(-2.70%)
Feb 16, 2024 1.030 1.036 1.010 1.036 21,283 +0.01(+1.07%)
Feb 15, 2024 1.019 1.025 1.000 1.025 26,620 +0.03(+3.54%)
Feb 14, 2024 1.000 1.014 0.9900 0.9900 8,826 -0.02(-1.98%)
Feb 13, 2024 1.020 1.020 1.004 1.010 39,954 -0.02(-2.13%)
Feb 12, 2024 1.084 1.084 1.020 1.032 41,060 -0.04(-3.67%)
Feb 09, 2024 1.080 1.083 1.060 1.071 29,980 +0.06(+5.44%)
Feb 08, 2024 1.080 1.080 1.016 1.016 44,249 -0.01(-1.36%)
Feb 07, 2024 1.010 1.030 0.9743 1.030 50,300 +0.00(+0.00%)
Feb 06, 2024 0.9730 1.030 0.9730 1.030 51,709 +0.03(+3.03%)
Feb 05, 2024 1.140 1.140 0.9847 0.9997 84,992 -0.05(-4.80%)
Feb 02, 2024 1.100 1.100 1.050 1.050 176,414 -0.05(-4.54%)
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.