Skip to main content

Quebec Nickel Corp (CSE: QNI )

0.1400 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0100 0 +0.00(+0.00%)
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 68,000 +0.00(+0.00%)
Dec 27, 2023 0.0100 0.0150 0.0100 0.0100 1,074,000 -0.00(-33.33%)
Dec 22, 2023 0.0150 0 +0.00(+50.00%)
Dec 21, 2023 0.0100 0.0100 0.0050 0.0100 2,413,207 +0.00(+0.00%)
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 3,735,000 -0.00(-33.33%)
Dec 19, 2023 0.0150 0.0150 0.0150 0.0150 133,400 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0150 0.0100 0.0150 645,420 +0.00(+50.00%)
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 21,982 -0.00(-33.33%)
Dec 14, 2023 0.0150 0.0150 0.0100 0.0150 779,790 +0.00(+50.00%)
Dec 13, 2023 0.0100 0.0150 0.0100 0.0100 949,896 +0.00(+0.00%)
Dec 12, 2023 0.0100 0.0150 0.0100 0.0100 815,000 -0.00(-33.33%)
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 374,924 +0.00(+0.00%)
Dec 08, 2023 0.0150 0.0150 0.0150 0.0150 302,000 +0.00(+0.00%)
Dec 07, 2023 0.0150 0.0200 0.0100 0.0150 2,421,663 +0.00(+0.00%)
Dec 06, 2023 0.0150 0.0150 0.0150 0.0150 356,000 -0.01(-25.00%)
Dec 05, 2023 0.0200 0.0200 0.0200 0.0200 34,000 +0.01(+33.33%)
Dec 01, 2023 0.0150 60 +0.00(+0.00%)
Nov 30, 2023 0.0200 0.0200 0.0150 0.0150 168,055 +0.00(+0.00%)
Nov 29, 2023 0.0200 0.0200 0.0150 0.0150 363,405 -0.01(-25.00%)
Nov 28, 2023 0.0200 0.0200 0.0150 0.0200 165,600 +0.00(+0.00%)
Nov 27, 2023 0.0200 0.0250 0.0200 0.0200 967,102 -0.01(-20.00%)
Nov 24, 2023 0.0250 0.0250 0.0200 0.0250 749,151 +0.00(+0.00%)
Nov 23, 2023 0.0250 0.0250 0.0200 0.0250 1,251,991 +0.01(+25.00%)
Nov 22, 2023 0.0150 0.0250 0.0150 0.0200 3,545,000 +0.01(+33.33%)
Nov 21, 2023 0.0200 0.0200 0.0150 0.0150 901,132 -0.01(-25.00%)
Nov 20, 2023 0.0300 0.0300 0.0200 0.0200 1,941,629 -0.01(-33.33%)
Nov 17, 2023 0.0200 0.0300 0.0200 0.0300 1,155,563 +0.01(+50.00%)
Nov 16, 2023 0.0200 0.0200 0.0150 0.0200 251,000 +0.00(+0.00%)
Nov 15, 2023 0.0150 0.0200 0.0150 0.0200 1,598,776 +0.01(+33.33%)
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 729,000 +0.00(+50.00%)
Nov 13, 2023 0.0150 0.0150 0.0100 0.0100 482,200 -0.00(-33.33%)
Nov 10, 2023 0.0200 0.0200 0.0150 0.0150 799,700 +0.00(+0.00%)
Nov 09, 2023 0.0150 0.0150 0.0150 0.0150 2,975,411 -0.01(-25.00%)
Nov 08, 2023 0.0200 0.0200 0.0200 0.0200 340,232 +0.00(+0.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 19,111 +0.00(+0.00%)
Nov 06, 2023 0.0250 0.0250 0.0150 0.0200 1,779,050 +0.00(+0.00%)
Nov 03, 2023 0.0150 0.0250 0.0150 0.0200 4,421,517 +0.01(+33.33%)
Nov 02, 2023 0.0150 0.0200 0.0150 0.0150 1,671,528 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0200 0.0150 0.0150 3,467,800 +0.00(+0.00%)
Oct 31, 2023 0.0150 0.0150 0.0100 0.0150 2,272,000 +0.00(+50.00%)
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 56,500 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 505,000 +0.00(+0.00%)
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 1,849,923 +0.00(+0.00%)
Oct 24, 2023 0.0100 0.0100 880 +0.00(+0.00%)
Oct 23, 2023 0.0150 0.0150 0.0100 0.0100 2,859,546 +0.00(+0.00%)
Oct 19, 2023 0.0100 0.0100 0 -0.00(-33.33%)
Oct 18, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Oct 17, 2023 0.0150 0.0150 0.0150 0.0150 21,525 +0.00(+0.00%)
Oct 16, 2023 0.0100 0.0150 0.0100 0.0150 61,000 +0.00(+0.00%)
Oct 13, 2023 0.0150 0.0150 0.0150 0.0150 16,999 +0.00(+0.00%)
Oct 12, 2023 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Oct 11, 2023 0.0150 0.0150 0.0100 0.0150 1,117,900 +0.00(+0.00%)
Oct 10, 2023 0.0150 0.0150 0.0150 0.0150 122,976 +0.00(+0.00%)
Oct 06, 2023 0.0150 0 +0.00(+0.00%)
Oct 05, 2023 0.0150 0.0200 0.0150 0.0150 385,083 +0.00(+0.00%)
Oct 04, 2023 0.0150 0.0150 0.0100 0.0150 623,300 +0.00(+0.00%)
Oct 03, 2023 0.0150 0.0150 0.0150 0.0150 110,250 +0.00(+0.00%)
Oct 02, 2023 0.0200 0.0200 0.0100 0.0150 502,500 +0.00(+0.00%)
Sep 29, 2023 0.0150 0.0200 0.0150 0.0150 653,445 +0.00(+0.00%)
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 1,383,787 +0.00(+0.00%)
Sep 27, 2023 0.0200 0.0200 0.0150 0.0150 231,000 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 0.0150 0.0150 2,604,600 -0.01(-25.00%)
Sep 25, 2023 0.0200 0.0200 0.0150 0.0200 229,095 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0200 0.0150 0.0200 1,392,422 +0.01(+33.33%)
Sep 21, 2023 0.0200 0.0200 0.0150 0.0150 688,102 -0.01(-25.00%)
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 437,667 +0.00(+0.00%)
Sep 19, 2023 0.0250 0.0250 0.0200 0.0200 3,175,288 -0.01(-20.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 258,467 -0.00(-16.67%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 179,790 +0.00(+20.00%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0250 1,738,000 +0.01(+25.00%)
Sep 13, 2023 0.0250 0.0250 0.0200 0.0200 508,761 -0.01(-20.00%)
Sep 12, 2023 0.0300 0.0300 0.0200 0.0250 3,426,109 -0.00(-16.67%)
Sep 11, 2023 0.0350 0.0350 0.0300 0.0300 3,240,860 -0.01(-14.29%)
Sep 08, 2023 0.0300 0.0350 0.0300 0.0350 245,000 +0.00(+0.00%)
Sep 07, 2023 0.0350 0.0350 0.0300 0.0350 3,728,930 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0350 0.0350 0.0350 787,000 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0350 0.0300 0.0350 965,703 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 -0.00(-12.50%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 145,104 -0.00(-11.11%)
Aug 30, 2023 0.0450 0.0450 0.0350 0.0450 479,600 +0.00(+12.50%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 1,162,874 -0.00(-11.11%)
Aug 28, 2023 0.0550 0.0550 0.0400 0.0450 1,630,903 -0.01(-10.00%)
Aug 25, 2023 0.0550 0.0550 0.0500 0.0500 544,670 -0.00(-9.09%)
Aug 24, 2023 0.0550 0.0550 0.0500 0.0550 469,811 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0500 0.0550 472,964 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0600 0.0500 0.0550 1,358,500 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0650 0.0500 0.0550 1,087,640 -0.00(-8.33%)
Aug 18, 2023 0.0650 0.0650 0.0600 0.0600 570,378 -0.01(-7.69%)
Aug 17, 2023 0.0700 0.0800 0.0650 0.0650 2,367,466 -0.01(-7.14%)
Aug 16, 2023 0.0650 0.0850 0.0600 0.0700 4,650,127 +0.01(+16.67%)
Aug 15, 2023 0.0600 0.0600 0.0500 0.0600 1,744,390 -0.01(-7.69%)
Aug 14, 2023 0.0600 0.0650 0.0550 0.0650 1,072,134 +0.01(+8.33%)
Aug 11, 2023 0.0550 0.0600 0.0450 0.0600 1,427,347 +0.01(+20.00%)
Aug 10, 2023 0.0450 0.0600 0.0400 0.0500 2,074,844 +0.00(+0.00%)
Aug 09, 2023 0.0400 0.0500 0.0350 0.0500 6,818,705 +0.01(+42.86%)
Aug 08, 2023 0.0400 0.0400 0.0350 0.0350 203,075 +0.00(+0.00%)
Aug 04, 2023 0.0350 0 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0350 0.0350 0.0350 24,500 +0.00(+0.00%)
Aug 02, 2023 0.0350 0.0350 0.0350 0.0350 24,500 +0.00(+0.00%)
Aug 01, 2023 0.0400 0.0400 0.0350 0.0350 125,663 -0.00(-12.50%)
Jul 31, 2023 0.0350 0.0400 0.0300 0.0400 336,300 +0.00(+14.29%)
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 180,790 +0.00(+0.00%)
Jul 27, 2023 0.0350 0.0350 0.0350 0.0350 221,000 +0.00(+0.00%)
Jul 26, 2023 0.0300 0.0350 0.0300 0.0350 141,571 +0.00(+0.00%)
Jul 25, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jul 24, 2023 0.0350 0.0350 0.0350 0.0350 21,593 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0350 0.0300 0.0350 226,100 +0.01(+16.67%)
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 204,000 +0.00(+0.00%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 81,088 +0.00(+0.00%)
Jul 18, 2023 0.0300 0.0300 0.0250 0.0300 1,201,002 +0.00(+0.00%)
Jul 17, 2023 0.0350 0.0350 0.0300 0.0300 843,333 +0.00(+0.00%)
Jul 14, 2023 0.0350 0.0350 0.0300 0.0300 40,000 +0.00(+0.00%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 387,700 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0350 0.0300 0.0300 1,359,734 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 503,000 +0.00(+0.00%)
Jul 10, 2023 0.0350 0.0350 0.0250 0.0300 823,605 -0.01(-14.29%)
Jul 07, 2023 0.0350 0.0350 0.0350 0.0350 32,752 +0.00(+0.00%)
Jul 06, 2023 0.0350 0.0400 0.0350 0.0350 1,354,640 +0.00(+0.00%)
Jul 05, 2023 0.0350 0.0350 0.0350 0.0350 12,002 +0.00(+0.00%)
Jul 04, 2023 0.0350 0.0400 0.0350 0.0350 22,698 +0.00(+0.00%)
Jun 30, 2023 0.0350 0 -0.00(-12.50%)
Jun 29, 2023 0.0400 0.0400 0.0350 0.0400 188,000 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+14.29%)
Jun 27, 2023 0.0400 0.0400 0.0350 0.0350 8,500 -0.00(-12.50%)
Jun 26, 2023 0.0450 0.0450 0.0400 0.0400 15,000 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0400 0.0400 575,750 -0.01(-20.00%)
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 244,000 +0.00(+0.00%)
Jun 20, 2023 0.0500 0.0500 0.0450 0.0500 75,000 +0.01(+11.11%)
Jun 19, 2023 0.0500 0.0500 0.0450 0.0450 44,000 +0.00(+0.00%)
Jun 16, 2023 0.0450 0.0500 0.0450 0.0450 141,000 +0.00(+12.50%)
Jun 15, 2023 0.0400 0.0450 0.0400 0.0400 33,235 -0.04(-50.00%)
May 08, 2023 0.0650 0.0800 0.0650 0.0800 417,592 +0.01(+23.08%)
May 05, 2023 0.0650 0.0650 0.0600 0.0650 221,812 +0.00(+0.00%)
May 04, 2023 0.0650 0.0650 0.0600 0.0650 286,230 +0.00(+0.00%)
May 03, 2023 0.0650 0.0700 0.0600 0.0650 860,645 -0.01(-7.14%)
May 02, 2023 0.0700 0.0700 0.0650 0.0700 224,638 +0.00(+0.00%)
May 01, 2023 0.0750 0.0750 0.0700 0.0700 482,421 -0.00(-6.67%)
Apr 28, 2023 0.0800 0.0800 0.0750 0.0750 329,350 -0.01(-6.25%)
Apr 27, 2023 0.0800 0.0850 0.0800 0.0800 410,275 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0850 0.0800 0.0800 295,335 -0.01(-11.11%)
Apr 25, 2023 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Apr 24, 2023 0.0900 0.0900 0.0900 0.0900 44,013 -0.01(-5.26%)
Apr 20, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Apr 19, 2023 0.1000 0.1000 0.1000 0.1000 549,000 +0.01(+5.26%)
Apr 18, 2023 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Apr 17, 2023 0.1000 0.1000 0.0900 0.0900 12,200 -0.01(-5.26%)
Apr 14, 2023 0.0950 0.0950 0.0950 0.0950 25,524 +0.00(+0.00%)
Apr 13, 2023 0.1000 0.1000 0.0950 0.0950 88,975 -0.01(-5.00%)
Apr 12, 2023 0.1000 0.1000 0.1000 0.1000 250,001 +0.01(+11.11%)
Apr 11, 2023 0.0900 0.0950 0.0900 0.0900 517,525 +0.00(+5.88%)
Apr 10, 2023 0.0950 0.0950 0.0850 0.0850 111,600 -0.01(-10.53%)
Apr 06, 2023 0.0950 0 +0.00(+0.00%)
Apr 05, 2023 0.1050 0.1050 0.0950 0.0950 78,000 -0.01(-9.52%)
Apr 04, 2023 0.1100 0.1100 0.1050 0.1050 3,600 -0.01(-4.55%)
Apr 03, 2023 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Mar 31, 2023 0.1050 0.1100 0.1050 0.1100 43,600 +0.01(+4.76%)
Mar 30, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Mar 29, 2023 0.1000 0.1050 0.1000 0.1000 83,000 +0.00(+0.00%)
Mar 28, 2023 0.1050 0.1050 0.1000 0.1000 143,500 -0.00(-4.76%)
Mar 27, 2023 0.1000 0.1050 0.1000 0.1050 35,500 +0.01(+10.53%)
Mar 24, 2023 0.1050 0.1050 0.0950 0.0950 90,700 -0.01(-5.00%)
Mar 23, 2023 0.1000 0.1050 0.1000 0.1000 12,150 +0.00(+0.00%)
Mar 22, 2023 0.1050 0.1050 0.1000 0.1000 116,500 -0.01(-9.09%)
Mar 21, 2023 0.1100 0.1100 0.1100 0.1100 21,500 +0.00(+0.00%)
Mar 20, 2023 0.1100 0.1100 0.1100 0.1100 20,942 +0.00(+0.00%)
Mar 17, 2023 0.1100 0.1100 0.1100 0.1100 103,080 +0.00(+0.00%)
Mar 16, 2023 0.1100 0.1100 0.1050 0.1100 187,500 +0.00(+0.00%)
Mar 15, 2023 0.1150 0.1150 0.1050 0.1100 50,900 -0.01(-4.35%)
Mar 14, 2023 0.1100 0.1150 0.1100 0.1150 91,075 +0.00(+0.00%)
Mar 13, 2023 0.1150 0.1150 0.1150 0.1150 15,525 +0.00(+0.00%)
Mar 10, 2023 0.1200 0.1200 0.1100 0.1150 109,631 +0.00(+0.00%)
Mar 09, 2023 0.1150 0.1150 0.1100 0.1150 51,021 +0.01(+4.55%)
Mar 08, 2023 0.1100 0.1100 0.1050 0.1100 454,278 +0.01(+4.76%)
Mar 07, 2023 0.1050 0.1100 0.1000 0.1050 829,835 -0.01(-4.55%)
Mar 06, 2023 0.1100 0.1100 0.1050 0.1100 12,000 +0.01(+4.76%)
Mar 03, 2023 0.1150 0.1150 0.1000 0.1050 526,565 +0.00(+0.00%)
Mar 02, 2023 0.1100 0.1150 0.1050 0.1050 268,152 -0.01(-8.70%)
Mar 01, 2023 0.1350 0.1350 0.1100 0.1150 239,268 -0.02(-14.81%)
Feb 28, 2023 0.1200 0.1350 0.1200 0.1350 425,960 +0.01(+8.00%)
Feb 27, 2023 0.1250 0.1250 0.1200 0.1250 13,000 +0.00(+0.00%)
Feb 24, 2023 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Feb 23, 2023 0.1300 0.1300 0.1200 0.1250 109,100 +0.00(+0.00%)
Feb 22, 2023 0.1300 0.1300 0.1200 0.1250 258,810 -0.01(-3.85%)
Feb 21, 2023 0.1350 0.1350 0.1250 0.1300 216,617 -0.01(-3.70%)
Feb 17, 2023 0.1350 0 +0.00(+0.00%)
Feb 16, 2023 0.1450 0.1450 0.1350 0.1350 36,093 -0.01(-6.90%)
Feb 15, 2023 0.1350 0.1450 0.1350 0.1450 40,905 +0.00(+3.57%)
Feb 14, 2023 0.1500 0.1500 0.1400 0.1400 597,081 -0.01(-6.67%)
Feb 13, 2023 0.1450 0.1550 0.1450 0.1500 294,745 +0.01(+3.45%)
Feb 10, 2023 0.1350 0.1600 0.1300 0.1450 1,354,815 +0.01(+7.41%)
Feb 09, 2023 0.1450 0.1450 0.1350 0.1350 224,650 -0.01(-3.57%)
Feb 08, 2023 0.1450 0.1450 0.1400 0.1400 464,050 -0.00(-3.45%)
Feb 07, 2023 0.1500 0.1500 0.1400 0.1450 272,807 -0.01(-3.33%)
Feb 06, 2023 0.1550 0.1550 0.1500 0.1500 484,500 -0.01(-3.23%)
Feb 03, 2023 0.1550 0.1600 0.1550 0.1550 15,577 +0.00(+0.00%)
Feb 02, 2023 0.1600 0.1600 0.1500 0.1550 139,500 -0.01(-3.13%)
Feb 01, 2023 0.1600 0.1650 0.1550 0.1600 167,597 +0.01(+3.23%)
Jan 31, 2023 0.1550 0.1600 0.1500 0.1550 156,835 -0.01(-3.13%)
Jan 30, 2023 0.1550 0.1650 0.1500 0.1600 245,050 +0.01(+6.67%)
Jan 27, 2023 0.1550 0.1550 0.1500 0.1500 119,710 -0.01(-3.23%)
Jan 26, 2023 0.1550 0.1550 0.1550 0.1550 26,918 +0.00(+0.00%)
Jan 25, 2023 0.1600 0.1600 0.1500 0.1550 153,250 -0.01(-3.13%)
Jan 24, 2023 0.1600 0.1650 0.1600 0.1600 75,777 -0.01(-3.03%)
Jan 23, 2023 0.1550 0.1650 0.1550 0.1650 287,924 +0.01(+6.45%)
Jan 20, 2023 0.1550 0.1600 0.1500 0.1550 165,985 +0.00(+0.00%)
Jan 19, 2023 0.1600 0.1650 0.1550 0.1550 357,110 +0.00(+0.00%)
Jan 18, 2023 0.1650 0.1650 0.1550 0.1550 206,597 -0.01(-6.06%)
Jan 17, 2023 0.1650 0.1800 0.1600 0.1650 277,267 +0.00(+0.00%)
Jan 16, 2023 0.1650 0.1700 0.1650 0.1650 183,584 +0.00(+0.00%)
Jan 13, 2023 0.1750 0.1800 0.1650 0.1650 414,617 -0.01(-2.94%)
Jan 12, 2023 0.1750 0.1800 0.1700 0.1700 232,549 -0.01(-5.56%)
Jan 11, 2023 0.1600 0.1800 0.1600 0.1800 1,037,540 +0.02(+12.50%)
Jan 10, 2023 0.1700 0.1750 0.1600 0.1600 255,400 -0.01(-3.03%)
Jan 09, 2023 0.1600 0.1750 0.1500 0.1650 212,641 +0.01(+3.13%)
Jan 06, 2023 0.1650 0.1650 0.1550 0.1600 72,927 +0.00(+0.00%)
Jan 05, 2023 0.1650 0.1700 0.1600 0.1600 52,776 -0.01(-3.03%)
Jan 04, 2023 0.1750 0.1750 0.1650 0.1650 72,913 -0.01(-2.94%)
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.