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: 3:51 PM EDT, May 6, 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, 2022 1.080 1.080 1.028 1.047 9,346 -0.02(-2.15%)
Nov 29, 2022 1.100 1.105 1.060 1.070 28,522 -0.05(-4.46%)
Nov 28, 2022 1.160 1.194 1.120 1.120 35,260 +0.03(+2.75%)
Nov 25, 2022 1.060 1.095 1.060 1.090 21,635 +0.09(+9.44%)
Nov 23, 2022 1.050 1.050 0.9804 0.9960 26,699 +0.01(+0.61%)
Nov 22, 2022 1.002 1.010 0.9900 0.9900 21,852 -0.01(-1.00%)
Nov 21, 2022 1.020 1.020 1.000 1.000 11,759 -0.00(-0.29%)
Nov 18, 2022 1.070 1.070 1.002 1.003 1,290 -0.03(-2.63%)
Nov 17, 2022 1.050 1.050 0.9772 1.030 81,183 +0.00(+0.39%)
Nov 16, 2022 1.050 1.060 1.020 1.026 13,004 -0.02(-2.33%)
Nov 15, 2022 1.150 1.150 1.048 1.050 24,190 -0.01(-0.90%)
Nov 14, 2022 1.083 1.090 1.054 1.060 48,050 +0.01(+1.39%)
Nov 11, 2022 1.014 1.050 1.010 1.046 16,013 +0.03(+2.50%)
Nov 10, 2022 0.9626 1.020 0.9626 1.020 31,957 +0.07(+6.81%)
Nov 09, 2022 0.9800 0.9873 0.9550 0.9550 5,081 -0.04(-3.76%)
Nov 08, 2022 0.9800 1.020 0.9800 0.9923 18,776 -0.01(-0.77%)
Nov 07, 2022 1.053 1.053 0.9880 1.000 11,165 -0.01(-0.79%)
Nov 04, 2022 1.010 1.010 1.008 1.008 1,100 +0.02(+1.82%)
Nov 03, 2022 1.040 1.040 0.9827 0.9900 10,859 -0.03(-2.94%)
Nov 02, 2022 1.024 1.030 1.019 1.020 14,908 -0.00(-0.10%)
Nov 01, 2022 1.110 1.110 1.020 1.021 8,750 -0.02(-1.83%)
Oct 31, 2022 0.9879 1.050 0.9879 1.040 19,103 +0.05(+4.52%)
Oct 28, 2022 1.010 1.010 0.9855 0.9950 41,549 -0.03(-2.45%)
Oct 27, 2022 1.025 1.040 1.014 1.020 10,302 +0.00(+0.00%)
Oct 26, 2022 1.050 1.050 1.010 1.020 69,810 -0.01(-0.97%)
Oct 25, 2022 1.040 1.040 1.005 1.030 14,744 +0.00(+0.00%)
Oct 24, 2022 1.070 1.070 1.030 1.030 23,950 -0.04(-3.78%)
Oct 21, 2022 1.042 1.090 1.030 1.071 26,319 +0.02(+2.29%)
Oct 20, 2022 1.040 1.092 1.035 1.046 16,849 +0.01(+1.40%)
Oct 19, 2022 1.040 1.050 1.032 1.032 27,316 -0.01(-1.33%)
Oct 18, 2022 1.050 1.055 1.040 1.046 4,800 +0.02(+1.95%)
Oct 17, 2022 1.100 1.100 1.020 1.026 28,485 -0.05(-5.00%)
Oct 14, 2022 1.140 1.140 1.080 1.080 4,463 -0.05(-4.55%)
Oct 13, 2022 1.073 1.142 1.060 1.131 12,474 +0.03(+2.40%)
Oct 12, 2022 1.110 1.112 1.105 1.105 3,638 -0.01(-0.45%)
Oct 11, 2022 1.178 1.180 1.110 1.110 15,250 -0.11(-9.02%)
Oct 10, 2022 1.300 1.300 1.210 1.220 1,734 -0.01(-0.41%)
Oct 07, 2022 1.320 1.320 1.200 1.225 10,490 -0.01(-1.21%)
Oct 06, 2022 1.230 1.360 1.230 1.240 12,729 -0.04(-3.43%)
Oct 05, 2022 1.250 1.320 1.205 1.284 292,872 +0.03(+2.72%)
Oct 04, 2022 1.140 1.250 1.130 1.250 47,680 +0.13(+11.61%)
Oct 03, 2022 1.020 1.138 1.020 1.120 23,375 +0.07(+6.16%)
Sep 30, 2022 1.110 1.110 1.040 1.055 75,403 +0.02(+2.43%)
Sep 29, 2022 1.100 1.140 1.028 1.030 75,072 -0.02(-2.37%)
Sep 28, 2022 0.8890 1.100 0.8890 1.055 88,147 +0.15(+16.50%)
Sep 27, 2022 0.9368 0.9538 0.9056 0.9056 5,565 +0.01(+1.06%)
Sep 26, 2022 1.000 1.000 0.8679 0.8961 60,729 -0.11(-11.28%)
Sep 23, 2022 1.030 1.045 0.9400 1.010 137,453 -0.04(-4.12%)
Sep 22, 2022 1.055 1.100 1.030 1.053 7,462 -0.06(-5.10%)
Sep 21, 2022 1.080 1.120 1.050 1.110 23,894 +0.06(+5.71%)
Sep 20, 2022 1.100 1.100 1.050 1.050 78,579 -0.09(-7.89%)
Sep 19, 2022 1.150 1.151 1.091 1.140 49,112 -0.02(-1.30%)
Sep 16, 2022 1.178 1.196 1.155 1.155 21,958 -0.02(-1.70%)
Sep 15, 2022 1.200 1.200 1.175 1.175 13,192 -0.02(-2.08%)
Sep 14, 2022 1.220 1.236 1.200 1.200 6,861 -0.01(-0.66%)
Sep 13, 2022 1.250 1.250 1.190 1.208 37,474 -0.02(-1.79%)
Sep 12, 2022 1.150 1.246 1.150 1.230 16,938 +0.04(+3.36%)
Sep 09, 2022 1.190 1.210 1.180 1.190 22,605 +0.01(+0.85%)
Sep 08, 2022 1.192 1.200 1.180 1.180 16,959 -0.02(-1.26%)
Sep 07, 2022 1.187 1.200 1.151 1.195 40,128 -0.00(-0.42%)
Sep 06, 2022 1.200 1.200 1.188 1.200 41,553 -0.02(-1.64%)
Sep 02, 2022 1.238 1.260 1.220 1.220 8,474 +0.01(+0.83%)
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.