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 (%)
Jul 29, 2022 1.118 1.140 1.110 1.135 32,163 +0.02(+1.79%)
Jul 28, 2022 1.200 1.200 1.100 1.115 7,528 +0.01(+1.36%)
Jul 27, 2022 1.116 1.130 1.100 1.100 34,241 -0.03(-3.00%)
Jul 26, 2022 1.146 1.146 1.130 1.134 14,345 +0.03(+3.09%)
Jul 25, 2022 1.129 1.140 1.100 1.100 16,014 -0.01(-0.90%)
Jul 22, 2022 1.210 1.210 1.110 1.110 25,331 -0.05(-4.31%)
Jul 21, 2022 1.240 1.240 1.154 1.160 24,217 -0.05(-4.27%)
Jul 20, 2022 1.230 1.250 1.210 1.212 38,210 +0.02(+1.83%)
Jul 19, 2022 1.170 1.200 1.170 1.190 58,179 +0.04(+3.43%)
Jul 18, 2022 1.275 1.275 1.150 1.151 15,121 -0.06(-4.92%)
Jul 15, 2022 1.238 1.301 1.200 1.210 20,363 -0.01(-0.82%)
Jul 14, 2022 1.228 1.280 1.180 1.220 21,310 -0.07(-5.43%)
Jul 13, 2022 1.320 1.330 1.288 1.290 16,007 -0.04(-3.01%)
Jul 12, 2022 1.360 1.360 1.330 1.330 15,754 -0.07(-5.00%)
Jul 11, 2022 1.381 1.430 1.370 1.400 24,001 +0.05(+3.97%)
Jul 08, 2022 1.225 1.360 1.222 1.347 19,395 +0.16(+13.16%)
Jul 07, 2022 1.140 1.242 1.140 1.190 33,196 -0.00(-0.01%)
Jul 06, 2022 1.300 1.300 1.160 1.190 15,968 -0.02(-1.65%)
Jul 05, 2022 1.170 1.210 1.140 1.210 24,661 +0.05(+4.76%)
Jul 01, 2022 1.150 1.170 1.010 1.155 67,694 +0.02(+1.32%)
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%)
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.