Skip to main content

Canada Nickel Company Inc (OP: CNIKF )

0.7464 +0.0164 (+2.25%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.7360 0.7370 0.7300 0.7300 26,791 -0.01(-1.42%)
Oct 28, 2024 0.7451 0.7500 0.7405 0.7405 10,691 -0.01(-1.61%)
Oct 25, 2024 0.7539 0.7540 0.7481 0.7526 17,500 +0.00(+0.61%)
Oct 24, 2024 0.7350 0.7554 0.7350 0.7480 46,950 -0.00(-0.27%)
Oct 23, 2024 0.7651 0.7664 0.7490 0.7500 30,900 -0.02(-2.60%)
Oct 22, 2024 0.7662 0.7702 0.7520 0.7700 33,685 +0.00(+0.48%)
Oct 21, 2024 0.7941 0.7941 0.7657 0.7663 10,503 -0.02(-2.54%)
Oct 18, 2024 0.7660 0.7863 0.7660 0.7863 9,100 +0.03(+3.87%)
Oct 17, 2024 0.7621 0.7740 0.7557 0.7570 19,139 -0.01(-0.92%)
Oct 16, 2024 0.7850 0.7850 0.7640 0.7640 60,847 -0.02(-2.69%)
Oct 15, 2024 0.7928 0.8051 0.7849 0.7851 27,450 -0.03(-4.22%)
Oct 14, 2024 0.8197 0.8197 0.8197 0.8197 103 +0.03(+3.86%)
Oct 11, 2024 0.8002 0.8094 0.7799 0.7892 18,105 -0.00(-0.48%)
Oct 10, 2024 0.8001 0.8030 0.7900 0.7930 17,500 +0.00(+0.28%)
Oct 09, 2024 0.7838 0.7908 0.7838 0.7908 4,046 -0.00(-0.26%)
Oct 08, 2024 0.7920 0.7929 0.7850 0.7929 14,557 +0.01(+0.88%)
Oct 07, 2024 0.8100 0.8100 0.7860 0.7860 10,361 -0.02(-2.47%)
Oct 04, 2024 0.8040 0.8059 0.7899 0.8059 5,660 +0.02(+2.66%)
Oct 03, 2024 0.8000 0.8000 0.7802 0.7850 16,081 -0.00(-0.58%)
Oct 02, 2024 0.8029 0.8029 0.7885 0.7896 1,750 -0.01(-1.10%)
Oct 01, 2024 0.8140 0.8367 0.7984 0.7984 19,698 -0.04(-4.82%)
Sep 30, 2024 0.8323 0.8388 0.8280 0.8388 18,130 +0.01(+1.37%)
Sep 27, 2024 0.8402 0.8402 0.8275 0.8275 1,453 -0.01(-1.72%)
Sep 26, 2024 0.8715 0.8715 0.8420 0.8420 3,831 -0.02(-1.78%)
Sep 25, 2024 0.8573 0.8573 0.8573 0.8573 2,651 +0.00(+0.50%)
Sep 24, 2024 0.8344 0.8574 0.8344 0.8530 15,047 +0.04(+4.43%)
Sep 23, 2024 0.8450 0.8450 0.8168 0.8168 14,608 -0.02(-2.76%)
Sep 20, 2024 0.8595 0.8600 0.8400 0.8400 28,500 +0.00(+0.00%)
Sep 19, 2024 0.9372 0.9372 0.8201 0.8400 29,009 +0.01(+1.20%)
Sep 18, 2024 0.8342 0.8546 0.8250 0.8300 6,855 -0.00(-0.43%)
Sep 17, 2024 0.8409 0.8491 0.8272 0.8336 3,014 +0.01(+1.80%)
Sep 16, 2024 0.8452 0.8452 0.8189 0.8189 38,001 -0.02(-2.73%)
Sep 13, 2024 0.8500 0.8960 0.8419 0.8419 27,935 +0.02(+2.17%)
Sep 12, 2024 0.7992 0.8357 0.7522 0.8240 24,485 +0.07(+9.30%)
Sep 11, 2024 0.7500 0.7550 0.7488 0.7539 12,837 +0.02(+2.31%)
Sep 10, 2024 0.7457 0.7463 0.7369 0.7369 4,570 -0.02(-3.04%)
Sep 09, 2024 0.7818 0.7839 0.7600 0.7600 14,370 +0.00(+0.01%)
Sep 06, 2024 0.7691 0.8081 0.7363 0.7599 25,042 +0.02(+3.39%)
Sep 05, 2024 0.7350 0.7350 0.7350 0.7350 11,923 -0.00(-0.62%)
Sep 04, 2024 0.7257 0.7396 0.7257 0.7396 8,028 +0.01(+1.69%)
Sep 03, 2024 0.7350 0.7500 0.7273 0.7273 10,751 -0.02(-2.21%)
Aug 30, 2024 0.7437 0.7437 0.7437 0.7437 3,600 +0.01(+1.88%)
Aug 29, 2024 0.7300 0.7518 0.7300 0.7300 23,977 -0.01(-0.68%)
Aug 28, 2024 0.7346 0.7486 0.7346 0.7350 27,953 -0.01(-1.34%)
Aug 27, 2024 0.7517 0.7583 0.7450 0.7450 11,428 -0.01(-0.68%)
Aug 26, 2024 0.7620 0.7620 0.7501 0.7501 30,700 -0.02(-2.57%)
Aug 23, 2024 0.7629 0.7699 0.7629 0.7699 1,612 +0.02(+2.65%)
Aug 22, 2024 0.7447 0.7500 0.7447 0.7500 5,780 +0.00(+0.00%)
Aug 21, 2024 0.7150 0.7500 0.7150 0.7500 15,395 -0.00(-0.11%)
Aug 20, 2024 0.7470 0.7508 0.7470 0.7508 10,482 +0.00(+0.11%)
Aug 19, 2024 0.7499 0.7712 0.7499 0.7500 13,590 -0.00(-0.61%)
Aug 16, 2024 0.7601 0.7601 0.7500 0.7546 3,675 -0.02(-2.33%)
Aug 15, 2024 0.7556 0.7726 0.7454 0.7726 8,739 +0.02(+3.03%)
Aug 14, 2024 0.7310 0.7570 0.7310 0.7499 23,775 -0.01(-1.03%)
Aug 13, 2024 0.7670 0.7670 0.7503 0.7577 7,500 -0.00(-0.30%)
Aug 12, 2024 0.7378 0.7700 0.7378 0.7600 7,503 +0.02(+2.11%)
Aug 09, 2024 0.7503 0.7503 0.7386 0.7443 13,829 +0.00(+0.58%)
Aug 08, 2024 0.7403 0.7403 0.7400 0.7400 8,202 +0.02(+2.31%)
Aug 07, 2024 0.7330 0.7330 0.7130 0.7233 36,491 -0.02(-2.91%)
Aug 06, 2024 0.7267 0.7630 0.7200 0.7450 47,046 +0.03(+3.47%)
Aug 05, 2024 0.7419 0.7925 0.7200 0.7200 7,265 -0.04(-4.66%)
Aug 02, 2024 0.7500 0.7709 0.7500 0.7552 9,512 -0.03(-3.87%)
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.