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

Canada Nickel Company Inc (OP: CNIKF )

0.7400 -0.0064 (-0.86%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 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 (%)
Jan 31, 2022 2.268 2.315 2.250 2.280 64,787 +0.00(+0.02%)
Jan 28, 2022 2.280 2.300 2.180 2.280 51,741 -0.03(-1.22%)
Jan 27, 2022 2.620 2.620 2.235 2.308 112,444 -0.10(-4.24%)
Jan 26, 2022 2.580 2.660 2.410 2.410 101,345 -0.09(-3.60%)
Jan 25, 2022 2.595 2.611 2.460 2.500 27,104 -0.10(-3.85%)
Jan 24, 2022 2.469 2.670 2.444 2.600 116,265 -0.16(-5.80%)
Jan 21, 2022 2.875 2.892 2.740 2.760 43,521 -0.14(-4.83%)
Jan 20, 2022 2.892 3.004 2.810 2.900 31,168 +0.08(+2.73%)
Jan 19, 2022 2.795 2.829 2.770 2.823 25,164 +0.03(+1.18%)
Jan 18, 2022 3.030 3.060 2.755 2.790 78,114 -0.16(-5.49%)
Jan 14, 2022 2.952 0 +0.21(+7.54%)
Jan 13, 2022 2.780 2.780 2.712 2.745 66,829 +0.01(+0.20%)
Jan 12, 2022 2.770 2.770 2.710 2.740 70,750 +0.06(+2.22%)
Jan 11, 2022 2.760 2.830 2.678 2.680 45,320 -0.05(-1.83%)
Jan 10, 2022 2.920 2.920 2.652 2.730 112,450 -0.04(-1.44%)
Jan 07, 2022 2.718 2.770 2.633 2.770 24,945 +0.04(+1.47%)
Jan 06, 2022 2.850 2.860 2.700 2.730 24,352 -0.05(-1.80%)
Jan 05, 2022 2.894 2.915 2.778 2.780 51,505 -0.12(-4.00%)
Jan 04, 2022 2.911 2.970 2.870 2.896 95,835 -0.06(-2.00%)
Jan 03, 2022 2.950 3.000 2.620 2.955 21,500 +0.04(+1.20%)
Dec 31, 2021 2.760 2.920 2.650 2.920 40,518 +0.16(+5.85%)
Dec 30, 2021 2.723 2.767 2.700 2.759 14,556 +0.07(+2.55%)
Dec 29, 2021 2.727 2.729 2.690 2.690 33,287 +0.07(+2.67%)
Dec 28, 2021 2.560 2.800 2.560 2.620 17,343 +0.01(+0.38%)
Dec 27, 2021 2.710 2.830 2.595 2.610 23,326 -0.09(-3.33%)
Dec 23, 2021 2.750 2.800 2.670 2.700 29,253 -0.01(-0.37%)
Dec 22, 2021 2.649 2.710 2.630 2.710 10,418 +0.03(+1.12%)
Dec 21, 2021 2.667 2.688 2.619 2.680 21,305 -0.04(-1.47%)
Dec 20, 2021 2.630 2.720 2.494 2.720 92,219 -0.01(-0.37%)
Dec 17, 2021 2.611 2.730 2.591 2.730 18,004 +0.05(+1.87%)
Dec 16, 2021 2.762 2.820 2.660 2.680 15,636 +0.00(+0.00%)
Dec 15, 2021 2.608 2.700 2.510 2.680 55,233 +0.05(+1.92%)
Dec 14, 2021 2.642 2.707 2.540 2.630 27,613 -0.10(-3.68%)
Dec 13, 2021 2.850 2.880 2.700 2.730 30,414 -0.15(-5.21%)
Dec 10, 2021 2.880 2.905 2.820 2.880 30,610 +0.00(+0.00%)
Dec 09, 2021 2.920 2.925 2.830 2.880 17,377 +0.00(+0.00%)
Dec 08, 2021 2.982 3.000 2.880 2.880 21,880 -0.11(-3.66%)
Dec 07, 2021 3.076 3.076 2.975 2.990 42,960 +0.03(+1.00%)
Dec 06, 2021 3.040 3.045 2.860 2.960 82,432 +0.12(+4.23%)
Dec 03, 2021 2.868 2.910 2.805 2.840 76,661 +0.04(+1.46%)
Dec 02, 2021 2.800 2.880 2.620 2.799 42,310 +0.04(+1.41%)
Dec 01, 2021 2.845 2.850 2.720 2.760 123,675 -0.08(-2.83%)
Nov 30, 2021 2.865 2.908 2.740 2.841 63,553 -0.07(-2.39%)
Nov 29, 2021 2.900 2.929 2.810 2.910 60,742 +0.08(+2.83%)
Nov 26, 2021 2.830 2.863 2.750 2.830 66,866 +0.04(+1.43%)
Nov 24, 2021 2.655 2.790 2.626 2.790 70,102 +0.14(+5.36%)
Nov 23, 2021 2.681 2.800 2.580 2.648 37,079 -0.00(-0.08%)
Nov 22, 2021 2.420 2.820 2.420 2.650 138,289 +0.24(+9.96%)
Nov 19, 2021 2.210 2.439 2.210 2.410 14,064 +0.07(+2.82%)
Nov 18, 2021 2.450 2.344 2.343 2.344 20,567 -0.11(-4.33%)
Nov 17, 2021 2.550 2.550 2.435 2.450 26,006 -0.06(-2.39%)
Nov 16, 2021 2.550 2.660 2.510 2.510 67,944 +0.01(+0.40%)
Nov 15, 2021 2.390 2.550 2.390 2.500 68,287 +0.15(+6.38%)
Nov 12, 2021 2.120 2.360 2.120 2.350 86,739 +0.23(+10.85%)
Nov 11, 2021 2.120 2.250 2.110 2.120 182,514 +0.00(+0.09%)
Nov 10, 2021 2.268 2.118 2.118 26,214 -0.11(-5.00%)
Nov 09, 2021 2.320 2.320 2.218 2.229 49,811 -0.06(-2.64%)
Nov 08, 2021 2.250 2.292 2.200 2.290 30,322 +0.11(+5.05%)
Nov 05, 2021 2.307 2.307 2.180 2.180 32,279 -0.07(-3.10%)
Nov 04, 2021 2.289 2.289 2.289 2.250 38,549 -0.03(-1.19%)
Nov 03, 2021 2.170 2.278 2.090 2.277 24,319 +0.05(+2.34%)
Nov 02, 2021 2.362 2.396 2.225 2.225 75,934 -0.15(-6.51%)
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.