Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.530 2.530 2.370 2.469 142,721 +0.09(+3.72%)
Mar 30, 2022 2.250 2.390 2.250 2.380 74,235 +0.05(+2.15%)
Mar 29, 2022 2.280 2.330 2.250 2.330 35,162 +0.07(+3.10%)
Mar 28, 2022 2.310 2.330 2.245 2.260 35,653 -0.07(-2.80%)
Mar 25, 2022 2.304 2.350 2.270 2.325 32,385 +0.04(+1.53%)
Mar 24, 2022 2.230 2.330 2.230 2.290 44,815 -0.01(-0.43%)
Mar 23, 2022 2.341 2.354 2.290 2.300 41,548 -0.04(-1.71%)
Mar 22, 2022 2.450 2.450 2.304 2.340 73,177 +0.03(+1.51%)
Mar 21, 2022 2.389 2.520 2.290 2.305 66,742 -0.05(-2.33%)
Mar 18, 2022 2.370 2.370 2.305 2.360 67,365 +0.08(+3.51%)
Mar 17, 2022 2.242 2.300 2.230 2.280 82,280 +0.05(+2.24%)
Mar 16, 2022 2.175 2.330 2.175 2.230 64,626 +0.04(+1.83%)
Mar 15, 2022 2.230 2.340 2.170 2.190 132,935 -0.12(-5.19%)
Mar 14, 2022 2.440 2.570 2.285 2.310 121,148 -0.13(-5.33%)
Mar 11, 2022 2.600 2.600 2.437 2.440 112,944 -0.03(-1.21%)
Mar 10, 2022 2.517 2.580 2.430 2.470 108,563 -0.05(-1.83%)
Mar 09, 2022 3.160 3.190 2.381 2.516 328,777 -0.37(-12.78%)
Mar 08, 2022 3.020 3.120 2.760 2.885 744,796 +0.18(+6.47%)
Mar 07, 2022 2.410 2.800 2.410 2.709 328,084 +0.36(+15.32%)
Mar 04, 2022 2.350 2.350 2.300 2.349 44,077 -0.00(-0.02%)
Mar 03, 2022 2.426 2.450 2.350 2.350 17,010 -0.04(-1.69%)
Mar 02, 2022 2.418 2.450 2.380 2.390 17,004 +0.00(+0.17%)
Mar 01, 2022 2.500 2.500 2.350 2.386 68,111 -0.09(-3.77%)
Feb 28, 2022 2.560 2.560 2.428 2.480 48,902 +0.08(+3.42%)
Feb 25, 2022 2.411 2.410 2.368 2.398 13,659 +0.04(+1.61%)
Feb 24, 2022 2.323 2.362 2.291 2.360 54,240 -0.05(-2.07%)
Feb 23, 2022 2.240 2.430 2.240 2.410 24,616 +0.02(+0.84%)
Feb 22, 2022 2.380 2.460 2.288 2.390 54,202 +0.07(+3.01%)
Feb 18, 2022 2.320 0 +0.03(+1.38%)
Feb 17, 2022 2.160 2.300 2.160 2.288 11,349 +0.01(+0.37%)
Feb 16, 2022 2.320 2.347 2.272 2.280 18,728 -0.04(-1.68%)
Feb 15, 2022 2.318 2.320 2.269 2.319 17,030 +0.08(+3.53%)
Feb 14, 2022 2.260 2.260 2.210 2.240 36,119 -0.02(-0.88%)
Feb 11, 2022 2.295 2.330 2.250 2.260 38,961 -0.03(-1.22%)
Feb 10, 2022 2.300 2.342 2.280 2.288 14,263 -0.05(-2.22%)
Feb 09, 2022 2.340 2.370 2.330 2.340 18,674 +0.01(+0.43%)
Feb 08, 2022 2.350 2.360 2.291 2.330 21,535 -0.01(-0.43%)
Feb 07, 2022 2.270 2.390 2.270 2.340 7,618 +0.03(+1.30%)
Feb 04, 2022 2.160 2.340 2.160 2.310 16,984 -0.02(-0.86%)
Feb 03, 2022 2.400 2.320 2.330 11,984 -0.06(-2.43%)
Feb 02, 2022 2.380 2.410 2.360 2.388 13,667 +0.03(+1.19%)
Feb 01, 2022 2.400 2.410 2.290 2.360 33,608 +0.08(+3.51%)
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%)
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.