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

Canada Nickel Company Inc (OP: CNIKF )

1.098 -0.012 (-1.08%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Jun 30, 2022 1.142 1.142 1.125 1.140 12,155 -0.01(-0.87%)
Jun 29, 2022 1.168 1.180 1.140 1.150 25,984 -0.00(-0.35%)
Jun 28, 2022 1.200 1.240 1.154 1.154 21,093 -0.05(-4.07%)
Jun 27, 2022 1.270 1.300 1.203 1.203 23,480 -0.04(-2.98%)
Jun 24, 2022 1.140 1.270 1.140 1.240 175,269 +0.13(+11.71%)
Jun 23, 2022 1.300 1.300 1.090 1.110 72,001 -0.13(-10.38%)
Jun 22, 2022 1.300 1.320 1.200 1.238 128,944 -0.09(-6.88%)
Jun 21, 2022 1.360 1.360 1.310 1.330 22,410 +0.00(+0.02%)
Jun 17, 2022 1.341 1.341 1.310 1.330 21,465 -0.03(-2.12%)
Jun 16, 2022 1.355 1.423 1.320 1.359 23,453 -0.07(-5.00%)
Jun 15, 2022 1.381 1.448 1.381 1.430 26,712 +0.03(+2.00%)
Jun 14, 2022 1.398 1.440 1.380 1.402 65,464 +0.01(+0.86%)
Jun 13, 2022 1.495 1.510 1.360 1.390 132,882 -0.13(-8.49%)
Jun 10, 2022 1.550 1.550 1.510 1.519 40,433 -0.04(-2.32%)
Jun 09, 2022 1.608 1.608 1.550 1.555 18,518 -0.06(-3.42%)
Jun 08, 2022 1.550 1.616 1.550 1.610 23,375 +0.01(+0.63%)
Jun 07, 2022 1.605 1.605 1.598 1.600 9,959 +0.00(+0.13%)
Jun 06, 2022 1.593 1.605 1.588 1.598 26,977 +0.02(+1.13%)
Jun 03, 2022 1.601 1.619 1.580 1.580 26,774 -0.01(-0.62%)
Jun 02, 2022 1.590 1.620 1.580 1.590 42,240 -0.00(-0.13%)
Jun 01, 2022 1.620 1.620 1.571 1.592 48,638 -0.04(-2.33%)
May 31, 2022 1.610 1.630 1.596 1.630 72,856 +0.03(+2.14%)
May 27, 2022 1.570 1.620 1.570 1.596 39,548 +0.00(+0.05%)
May 26, 2022 1.600 1.620 1.580 1.595 83,994 -0.01(-0.31%)
May 25, 2022 1.578 1.600 1.562 1.600 111,224 +0.01(+0.63%)
May 24, 2022 1.680 1.680 1.576 1.590 24,359 -0.03(-2.15%)
May 23, 2022 1.550 1.625 1.550 1.625 6,959 +0.03(+2.20%)
May 20, 2022 1.600 1.600 1.558 1.590 53,324 +0.00(+0.00%)
May 19, 2022 1.576 1.610 1.570 1.590 74,365 +0.01(+0.63%)
May 18, 2022 1.668 1.668 1.580 1.580 14,282 -0.07(-4.24%)
May 17, 2022 1.700 1.700 1.631 1.650 28,995 +0.07(+4.30%)
May 16, 2022 1.610 1.620 1.570 1.582 14,602 -0.01(-0.50%)
May 13, 2022 1.600 1.659 1.580 1.590 27,718 +0.01(+0.39%)
May 12, 2022 1.620 1.620 1.541 1.584 42,283 -0.02(-1.26%)
May 11, 2022 1.660 1.710 1.593 1.604 21,353 -0.04(-2.20%)
May 10, 2022 1.650 1.710 1.602 1.640 140,997 +0.06(+3.80%)
May 09, 2022 1.540 1.650 1.530 1.580 70,497 +0.03(+1.80%)
May 06, 2022 1.550 1.610 1.521 1.552 132,482 -0.05(-3.00%)
May 05, 2022 1.620 1.690 1.600 1.600 62,767 -0.06(-3.64%)
May 04, 2022 1.660 1.695 1.630 1.661 94,090 +0.02(+1.25%)
May 03, 2022 1.650 1.710 1.640 1.640 68,057 -0.02(-1.21%)
May 02, 2022 1.698 1.724 1.660 1.660 39,292 -0.06(-3.45%)
Apr 29, 2022 1.820 1.820 1.670 1.720 71,148 -0.05(-2.85%)
Apr 28, 2022 1.650 1.860 1.630 1.770 146,901 +0.14(+8.59%)
Apr 27, 2022 1.712 1.729 1.630 1.630 54,524 -0.12(-6.86%)
Apr 26, 2022 1.760 1.780 1.740 1.750 37,324 -0.04(-2.45%)
Apr 25, 2022 1.840 1.880 1.760 1.794 84,654 -0.03(-1.43%)
Apr 22, 2022 1.890 1.900 1.808 1.820 99,316 -0.08(-4.19%)
Apr 21, 2022 2.024 2.050 1.880 1.899 131,784 -0.14(-6.94%)
Apr 20, 2022 2.090 2.112 2.030 2.041 67,656 -0.02(-0.92%)
Apr 19, 2022 2.140 2.140 2.030 2.060 61,837 -0.08(-3.74%)
Apr 18, 2022 2.051 2.140 2.051 2.140 58,713 +0.11(+5.57%)
Apr 14, 2022 2.034 2.050 1.960 2.027 111,310 -0.00(-0.15%)
Apr 13, 2022 2.065 2.070 2.010 2.030 66,407 -0.03(-1.46%)
Apr 12, 2022 2.098 2.098 1.990 2.060 82,926 -0.01(-0.48%)
Apr 11, 2022 2.250 2.250 2.030 2.070 76,026 -0.09(-4.17%)
Apr 08, 2022 2.265 2.265 2.140 2.160 56,073 -0.04(-1.82%)
Apr 07, 2022 2.227 2.227 2.160 2.200 68,876 -0.01(-0.45%)
Apr 06, 2022 2.130 2.240 2.130 2.210 96,594 +0.06(+2.79%)
Apr 05, 2022 2.300 2.330 2.140 2.150 249,503 -0.11(-4.87%)
Apr 04, 2022 2.290 2.400 2.240 2.260 155,564 -0.09(-3.83%)
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.