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 (%)
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%)
Sep 01, 2022 1.230 1.240 1.192 1.210 47,319 -0.03(-2.42%)
Aug 31, 2022 1.180 1.260 1.180 1.240 7,367 +0.05(+4.20%)
Aug 30, 2022 1.234 1.240 1.190 1.190 32,379 -0.04(-3.25%)
Aug 29, 2022 1.260 1.299 1.230 1.230 26,949 -0.04(-3.15%)
Aug 26, 2022 1.333 1.333 1.240 1.270 98,113 -0.04(-3.09%)
Aug 25, 2022 1.281 1.318 1.280 1.310 66,124 +0.02(+1.20%)
Aug 24, 2022 1.312 1.330 1.295 1.295 6,742 +0.01(+1.17%)
Aug 23, 2022 1.240 1.280 1.240 1.280 15,425 +0.06(+4.92%)
Aug 22, 2022 1.260 1.260 1.215 1.220 25,578 -0.06(-4.69%)
Aug 19, 2022 1.320 1.320 1.264 1.280 16,671 -0.02(-1.54%)
Aug 18, 2022 1.310 1.320 1.270 1.300 58,140 +0.01(+0.78%)
Aug 17, 2022 1.312 1.330 1.290 1.290 54,083 -0.04(-3.01%)
Aug 16, 2022 1.307 1.349 1.290 1.330 34,023 -0.01(-0.75%)
Aug 15, 2022 1.400 1.400 1.320 1.340 11,723 -0.01(-0.59%)
Aug 12, 2022 1.320 1.356 1.320 1.348 12,931 -0.00(-0.15%)
Aug 11, 2022 1.340 1.380 1.330 1.350 24,489 +0.02(+1.50%)
Aug 10, 2022 1.348 1.360 1.330 1.330 12,384 +0.00(+0.00%)
Aug 09, 2022 1.330 1.360 1.320 1.330 10,223 +0.04(+3.10%)
Aug 08, 2022 1.276 1.332 1.276 1.290 30,528 +0.06(+4.92%)
Aug 05, 2022 1.220 1.230 1.180 1.230 4,024 -0.03(-2.42%)
Aug 04, 2022 1.220 1.260 1.220 1.260 12,997 +0.04(+3.28%)
Aug 03, 2022 1.280 1.359 1.210 1.220 34,386 +0.06(+5.17%)
Aug 02, 2022 1.160 1.180 1.131 1.160 21,807 +0.00(+0.00%)
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.