Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quebec Nickel Corp (CSE: QNI )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 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 (%)
Apr 29, 2022 0.1750 0.1750 0.1650 0.1700 115,311 +0.00(+0.00%)
Apr 28, 2022 0.1700 0.1850 0.1700 0.1700 104,772 +0.00(+0.00%)
Apr 27, 2022 0.1850 0.2150 0.1700 0.1700 256,618 -0.03(-17.07%)
Apr 26, 2022 0.1800 0.2100 0.1800 0.2050 80,806 +0.03(+17.14%)
Apr 25, 2022 0.1950 0.1950 0.1700 0.1750 56,198 -0.02(-10.26%)
Apr 22, 2022 0.1800 0.1950 0.1800 0.1950 192,300 +0.02(+14.71%)
Apr 21, 2022 0.1750 0.1900 0.1700 0.1700 380,232 -0.01(-5.56%)
Apr 20, 2022 0.1600 0.1800 0.1450 0.1800 251,889 +0.02(+16.13%)
Apr 19, 2022 0.1500 0.1550 0.1450 0.1550 67,650 +0.00(+0.00%)
Apr 18, 2022 0.1700 0.1700 0.1500 0.1550 97,152 +0.00(+0.00%)
Apr 14, 2022 0.1550 0 +0.01(+3.33%)
Apr 13, 2022 0.1650 0.1650 0.1500 0.1500 21,701 -0.01(-3.23%)
Apr 12, 2022 0.1700 0.1700 0.1550 0.1550 23,113 -0.01(-6.06%)
Apr 11, 2022 0.1700 0.1700 0.1550 0.1650 89,934 -0.01(-8.33%)
Apr 08, 2022 0.1750 0.1800 0.1750 0.1800 12,115 +0.01(+5.88%)
Apr 07, 2022 0.1700 0.1800 0.1700 0.1700 90,911 -0.00(-2.86%)
Apr 06, 2022 0.1750 0.1750 0.1750 0.1750 2,806 +0.00(+2.94%)
Apr 05, 2022 0.1800 0.1800 0.1700 0.1700 73,324 -0.01(-5.56%)
Apr 04, 2022 0.1950 0.1950 0.1800 0.1800 66,400 -0.01(-2.70%)
Apr 01, 2022 0.1800 0.1850 0.1700 0.1850 8,622 +0.01(+2.78%)
Mar 31, 2022 0.1800 0.1850 0.1800 0.1800 46,492 +0.01(+5.88%)
Mar 30, 2022 0.1800 0.1800 0.1700 0.1700 34,965 +0.00(+0.00%)
Mar 29, 2022 0.1850 0.1850 0.1700 0.1700 72,309 -0.02(-12.82%)
Mar 28, 2022 0.1850 0.1950 0.1700 0.1950 145,531 +0.00(+0.00%)
Mar 25, 2022 0.1950 0.2050 0.1800 0.1950 275,339 +0.00(+0.00%)
Mar 24, 2022 0.1950 0.1950 0.1800 0.1950 42,910 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2000 0.1900 0.1950 333,040 -0.01(-2.50%)
Mar 22, 2022 0.2050 0.2050 0.1950 0.2000 52,928 +0.01(+5.26%)
Mar 21, 2022 0.2050 0.2050 0.1900 0.1900 83,852 -0.01(-5.00%)
Mar 18, 2022 0.2000 0.2050 0.1900 0.2000 78,457 -0.01(-4.76%)
Mar 17, 2022 0.1950 0.2250 0.1950 0.2100 404,235 +0.02(+10.53%)
Mar 16, 2022 0.2200 0.2200 0.1900 0.1900 302,899 -0.02(-11.63%)
Mar 15, 2022 0.2950 0.2950 0.2150 0.2150 1,174,695 -0.06(-21.82%)
Mar 14, 2022 0.2850 0.3000 0.2600 0.2750 564,849 -0.02(-6.78%)
Mar 11, 2022 0.2450 0.3200 0.2400 0.2950 1,329,314 +0.04(+18.00%)
Mar 10, 2022 0.2000 0.2500 0.2000 0.2500 446,749 +0.05(+28.21%)
Mar 09, 2022 0.2100 0.2100 0.1900 0.1950 183,427 -0.01(-2.50%)
Mar 08, 2022 0.2000 0.2500 0.1950 0.2000 785,505 +0.02(+8.11%)
Mar 07, 2022 0.1800 0.2200 0.1800 0.1850 341,959 +0.01(+5.71%)
Mar 04, 2022 0.1700 0.1750 0.1700 0.1750 23,050 +0.01(+6.06%)
Mar 03, 2022 0.1900 0.1900 0.1500 0.1650 353,501 -0.01(-2.94%)
Mar 02, 2022 0.1950 0.1950 0.1700 0.1700 140,615 -0.02(-12.82%)
Mar 01, 2022 0.2200 0.2200 0.1900 0.1950 176,862 -0.02(-11.36%)
Feb 28, 2022 0.2300 0.2450 0.2200 0.2200 224,573 -0.01(-4.35%)
Feb 25, 2022 0.2300 0.2400 0.2250 0.2300 76,375 -0.01(-4.17%)
Feb 24, 2022 0.2200 0.2650 0.2200 0.2400 156,350 +0.01(+2.13%)
Feb 23, 2022 0.2450 0.2450 0.2300 0.2350 176,842 -0.02(-7.84%)
Feb 22, 2022 0.2450 0.2550 0.2450 0.2550 81,485 +0.02(+10.87%)
Feb 18, 2022 0.2300 0 +0.01(+4.55%)
Feb 17, 2022 0.2400 0.2400 0.2200 0.2200 60,000 -0.02(-10.20%)
Feb 16, 2022 0.2450 0.2450 0.2450 0.2450 40,100 -0.02(-5.77%)
Feb 15, 2022 0.2600 0.2600 0.2400 0.2600 113,100 +0.01(+1.96%)
Feb 14, 2022 0.2200 0.2600 0.2200 0.2550 232,154 +0.01(+4.08%)
Feb 10, 2022 0.2450 0.2450 100 +0.01(+6.52%)
Feb 09, 2022 0.2100 0.2300 0.2100 0.2300 47,062 +0.04(+17.95%)
Feb 08, 2022 0.1950 0.1950 0.1950 0.1950 8,341 +0.00(+0.00%)
Feb 07, 2022 0.2150 0.2150 0.1950 0.1950 106,797 -0.01(-2.50%)
Feb 04, 2022 0.2200 0.2200 0.2000 0.2000 218,648 -0.01(-6.98%)
Feb 03, 2022 0.2200 0.2200 0.2150 0.2150 16,401 -0.03(-12.24%)
Feb 01, 2022 0.2450 0.2450 50 +0.00(+0.00%)
Jan 28, 2022 0.2450 454 +0.02(+11.36%)
Jan 27, 2022 0.2300 0.2300 0.2200 0.2200 109,600 -0.01(-6.38%)
Jan 26, 2022 0.2350 0.2450 0.2050 0.2350 54,825 -0.01(-4.08%)
Jan 25, 2022 0.2450 0.2450 0.2450 0.2450 72,000 +0.01(+2.08%)
Jan 24, 2022 0.2150 0.2500 0.2150 0.2400 40,031 -0.01(-4.00%)
Jan 21, 2022 0.2500 0.3000 0.2500 0.2500 519,104 -0.03(-12.28%)
Jan 20, 2022 0.2850 0.2850 0.2500 0.2850 55,500 +0.00(+1.79%)
Jan 19, 2022 0.2850 0.2900 0.2400 0.2800 168,487 +0.01(+1.82%)
Jan 18, 2022 0.2750 0.2750 0.2450 0.2750 32,980 +0.02(+5.77%)
Jan 17, 2022 0.2800 0.2800 0.2600 0.2600 37,731 +0.01(+4.00%)
Jan 14, 2022 0.2500 0.2600 0.2500 0.2500 190,919 +0.00(+0.00%)
Jan 13, 2022 0.2450 0.2750 0.2450 0.2500 232,610 +0.02(+6.38%)
Jan 12, 2022 0.2500 0.2500 0.2350 0.2350 50,951 -0.02(-6.00%)
Jan 11, 2022 0.2250 0.2500 0.2250 0.2500 185,786 +0.02(+11.11%)
Jan 10, 2022 0.2700 0.2700 0.2100 0.2250 264,453 -0.05(-16.67%)
Jan 07, 2022 0.2300 0.3150 0.2300 0.2700 163,617 +0.05(+20.00%)
Jan 06, 2022 0.2250 0.2300 0.2250 0.2250 25,800 +0.00(+0.00%)
Jan 05, 2022 0.2250 0.2250 0.2250 0.2250 1,005 +0.00(+0.00%)
Jan 04, 2022 0.2250 0.2250 0.2250 0.2250 835 +0.04(+21.62%)
Dec 31, 2021 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Dec 30, 2021 0.2200 0.2200 0.2200 0.2200 15,187 -0.01(-6.38%)
Dec 29, 2021 0.2200 0.2500 0.2200 0.2350 83,013 +0.01(+6.82%)
Dec 24, 2021 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Dec 23, 2021 0.1900 0.2000 0.1900 0.1900 33,723 +0.01(+5.56%)
Dec 22, 2021 0.1900 0.1900 0.1800 0.1800 135,500 -0.02(-10.00%)
Dec 21, 2021 0.2000 0.2000 0.1950 0.2000 55,005 +0.00(+0.00%)
Dec 20, 2021 0.2050 0.2050 0.2000 0.2000 12,000 -0.02(-9.09%)
Dec 17, 2021 0.2300 0.2300 0.2100 0.2200 8,774 +0.00(+0.00%)
Dec 16, 2021 0.2300 0.2300 0.2150 0.2200 150,038 -0.01(-4.35%)
Dec 15, 2021 0.2350 0.2350 0.2300 0.2300 115,765 -0.00(-2.13%)
Dec 14, 2021 0.2800 0.2800 0.2350 0.2350 14,850 -0.03(-9.62%)
Dec 08, 2021 0.2600 0.2600 0.2600 35 +0.01(+4.00%)
Dec 06, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 03, 2021 0.2800 0.2800 0.2500 0.2500 72,200 +0.00(+0.00%)
Dec 02, 2021 0.2700 0.2700 0.2500 0.2500 2,510 -0.02(-7.41%)
Dec 01, 2021 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Nov 30, 2021 0.2750 0.2750 0.2600 0.2700 111,066 -0.01(-3.57%)
Nov 29, 2021 0.3000 0.3000 0.2800 0.2800 6,126 -0.02(-6.67%)
Nov 26, 2021 0.3500 0.3500 0.2850 0.3000 23,262 -0.05(-14.29%)
Nov 25, 2021 0.3000 0.3600 0.3000 0.3500 49,500 +0.07(+25.00%)
Nov 24, 2021 0.2800 0.3000 0.2750 0.2800 91,000 -0.02(-6.67%)
Nov 23, 2021 0.3000 0.3000 0.2800 0.3000 84,300 +0.00(+0.00%)
Nov 22, 2021 0.3000 0.3000 0.2800 0.3000 42,770 +0.00(+0.00%)
Nov 19, 2021 0.3050 0.3050 0.3000 0.3000 80,115 -0.03(-9.09%)
Nov 18, 2021 0.3450 0.3300 0.3300 0.3300 57,693 -0.01(-4.35%)
Nov 17, 2021 0.3300 0.3500 0.3300 0.3450 26,814 +0.02(+6.15%)
Nov 16, 2021 0.3300 0.3300 0.3250 0.3250 51,820 -0.02(-7.14%)
Nov 15, 2021 0.3500 0.3500 0.3500 0.3500 1,225 +0.00(+0.00%)
Nov 12, 2021 0.3500 0.3500 0.3450 0.3500 20,200 +0.00(+0.00%)
Nov 11, 2021 0.3350 0.3500 0.3350 0.3500 19,700 -0.02(-5.41%)
Nov 09, 2021 0.3600 0.3700 0.3450 0.3700 81,079 -0.01(-2.63%)
Nov 08, 2021 0.4000 0.4000 0.3700 0.3800 31,550 -0.01(-1.30%)
Nov 05, 2021 0.3600 0.4100 0.3600 0.3850 288,850 +0.04(+13.24%)
Nov 04, 2021 0.3200 0.3500 0.3200 0.3400 227,993 +0.03(+9.68%)
Nov 03, 2021 0.3500 0.3500 0.3050 0.3100 119,777 -0.02(-6.06%)
Nov 02, 2021 0.3500 0.3600 0.3300 0.3300 69,100 -0.02(-5.71%)
Nov 01, 2021 0.3800 0.3800 0.3800 0.3500 321,566 -0.03(-7.89%)
Oct 29, 2021 0.3100 0.3800 0.3000 0.3800 362,764 +0.08(+26.67%)
Oct 28, 2021 0.3000 0.3100 0.3000 0.3000 29,615 -0.01(-3.23%)
Oct 27, 2021 0.3100 0.3100 0.3100 0.3100 85,025 +0.00(+0.00%)
Oct 26, 2021 0.3250 0.3100 0.3100 89,600 +0.00(+0.00%)
Oct 25, 2021 0.2900 0.3200 0.2900 0.3100 285,549 +0.03(+8.77%)
Oct 22, 2021 0.2800 0.2900 0.2800 0.2850 270,346 +0.00(+1.79%)
Oct 21, 2021 0.2800 0.2800 0.2800 0.2800 13,767 +0.01(+1.82%)
Oct 20, 2021 0.3000 0.3050 0.2750 0.2750 54,300 -0.02(-8.33%)
Oct 19, 2021 0.2650 0.3350 0.2650 0.3000 180,079 +0.07(+27.66%)
Oct 18, 2021 0.2700 0.2700 0.2350 0.2350 22,500 -0.04(-12.96%)
Oct 15, 2021 0.2450 0.2750 0.2300 0.2700 199,200 +0.00(+0.00%)
Oct 14, 2021 0.2800 0.2800 0.2700 0.2700 11,700 +0.01(+3.85%)
Oct 13, 2021 0.2350 0.2600 0.2350 0.2600 73,000 +0.03(+10.64%)
Oct 12, 2021 0.2350 0.2400 0.2350 0.2350 81,000 +0.00(+0.00%)
Oct 08, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 07, 2021 0.2350 0.2350 0.2350 0.2350 1,500 -0.02(-6.00%)
Oct 06, 2021 0.2500 0.2500 0.2500 0.2500 1,300 +0.00(+0.00%)
Oct 05, 2021 0.2600 0.2700 0.2500 0.2500 161,237 -0.01(-3.85%)
Oct 04, 2021 0.2600 0.3000 0.2600 0.2600 119,650 +0.03(+13.04%)
Oct 01, 2021 0.2350 0.2350 0.2300 0.2300 31,900 -0.02(-8.00%)
Sep 30, 2021 0.2500 0.2500 0.2400 0.2500 96,950 -0.01(-3.85%)
Sep 29, 2021 0.2700 0.3200 0.2600 0.2600 49,005 -0.01(-3.70%)
Sep 28, 2021 0.2650 0.2950 0.2650 0.2700 106,922 -0.03(-10.00%)
Sep 27, 2021 0.3200 0.3200 0.2700 0.3000 241,680 -0.04(-11.76%)
Sep 24, 2021 0.3400 0.3400 0.3400 0.3400 63,240 -0.01(-2.86%)
Sep 23, 2021 0.3250 0.3700 0.3200 0.3500 68,105 +0.01(+2.94%)
Sep 22, 2021 0.3200 0.3850 0.3200 0.3400 310,954 +0.02(+6.25%)
Sep 21, 2021 0.2700 0.3200 0.2700 0.3200 46,800 +0.05(+18.52%)
Sep 20, 2021 0.2800 0.2850 0.2700 0.2700 50,341 -0.07(-19.40%)
Sep 17, 2021 0.3300 0.3350 0.3300 0.3350 24,000 +0.01(+1.52%)
Sep 16, 2021 0.3200 0.3300 0.3150 0.3300 31,000 +0.05(+15.79%)
Sep 15, 2021 0.3300 0.3300 0.2850 0.2850 84,500 -0.05(-13.64%)
Sep 14, 2021 0.3300 0.3300 0.3300 0.3300 15,930 +0.00(+0.00%)
Sep 13, 2021 0.3300 0.3500 0.3300 0.3300 45,000 -0.01(-2.94%)
Sep 10, 2021 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
Sep 09, 2021 0.3400 0.3500 0.3400 0.3500 59,620 +0.01(+2.94%)
Sep 08, 2021 0.2950 0.3400 0.2950 0.3400 82,000 +0.05(+17.24%)
Sep 07, 2021 0.3000 0.3000 0.2900 0.2900 142,760 +0.01(+1.75%)
Sep 03, 2021 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Sep 02, 2021 0.3200 0.3200 0.3150 0.2950 30,735 -0.03(-7.81%)
Sep 01, 2021 0.2650 0.3450 0.2600 0.3200 772,339 +0.04(+14.29%)
Aug 31, 2021 0.2800 0.2800 0.2650 0.2800 200,000 +0.02(+7.69%)
Aug 30, 2021 0.2550 0.3150 0.2550 0.2600 145,700 +0.01(+1.96%)
Aug 27, 2021 0.2550 0.2700 0.2450 0.2550 155,200 -0.01(-3.77%)
Aug 26, 2021 0.2900 0.2900 0.2650 0.2650 96,086 -0.03(-11.67%)
Aug 25, 2021 0.2800 0.3000 0.2800 0.3000 876,598 +0.02(+5.26%)
Aug 24, 2021 0.2750 0.2900 0.2750 0.2850 189,264 +0.00(+1.79%)
Aug 23, 2021 0.2550 0.2950 0.2550 0.2800 441,418 +0.03(+9.80%)
Aug 20, 2021 0.2400 0.2550 0.2050 0.2550 189,034 +0.04(+18.60%)
Aug 19, 2021 0.2200 0.2350 0.2150 0.2150 62,800 -0.02(-10.42%)
Aug 18, 2021 0.2150 0.2550 0.2150 0.2400 237,500 +0.02(+11.63%)
Aug 17, 2021 0.2400 0.2600 0.2150 0.2150 115,057 -0.02(-8.51%)
Aug 16, 2021 0.2700 0.2700 0.2350 0.2350 8,612 -0.04(-12.96%)
Aug 13, 2021 0.2300 0.2700 0.2300 0.2700 73,597 +0.04(+17.39%)
Aug 12, 2021 0.2500 0.2500 0.2300 0.2300 77,750 -0.01(-4.17%)
Aug 11, 2021 0.2200 0.2750 0.2150 0.2400 32,527 +0.02(+9.09%)
Aug 10, 2021 0.2500 0.2500 0.2200 0.2200 44,970 -0.04(-13.73%)
Aug 09, 2021 0.2500 0.3050 0.2000 0.2550 420,403 +0.01(+4.08%)
Aug 06, 2021 0.2300 0.2450 0.2250 0.2450 65,223 +0.01(+2.08%)
Aug 05, 2021 0.2950 0.2950 0.2400 0.2400 180,026 -0.04(-12.73%)
Aug 04, 2021 0.2850 0.3700 0.2750 0.2750 257,541 -0.07(-19.12%)
Aug 03, 2021 0.2800 0.3500 0.2600 0.3400 941,345 +0.08(+28.30%)
Jul 30, 2021 0.2650 0.2650 0.2650 0 +0.08(+43.24%)
Jul 29, 2021 0.1200 0.2100 0.1200 0.1850 1,752,998 +0.07(+68.18%)
Jul 28, 2021 0.1100 0.1100 0.1000 0.1100 177,200 -0.01(-4.35%)
Jul 27, 2021 0.1100 0.1150 0.1100 0.1150 119,000 -0.01(-8.00%)
Jul 26, 2021 0.1250 0.1250 0.1250 0.1250 4,100 +0.01(+4.17%)
Jul 23, 2021 0.1100 0.1200 0.1000 0.1200 223,333 +0.01(+9.09%)
Jul 22, 2021 0.1200 0.1200 0.1100 0.1100 55,583 -0.01(-8.33%)
Jul 21, 2021 0.1250 0.1250 0.1200 0.1200 225,333 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2021 0.1200 0.1200 0.1200 0.1200 45,000 -0.05(-27.27%)
Jul 15, 2021 0.1650 0.1650 0.1650 0.1650 14,650 +0.00(+0.00%)
Jul 14, 2021 0.1300 0.1650 0.1300 0.1650 437,000 +0.05(+43.48%)
Jul 12, 2021 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 09, 2021 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Jul 08, 2021 0.1350 0.1350 0.1100 0.1200 300,000 -0.02(-14.29%)
Jul 07, 2021 0.1600 0.1600 0.1400 0.1400 323,493 -0.01(-9.68%)
Jul 06, 2021 0.2950 0.3000 0.1400 0.1550 1,689,793 -0.14(-48.33%)
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.