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

Niko Resources (TSX: NKO )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2006 66.40 69.50 66.40 67.84 1,185,924 +1.37(+2.06%)
May 30, 2006 66.38 66.50 65.55 66.47 146,792 +1.22(+1.87%)
May 26, 2006 64.75 65.66 64.00 65.25 174,360 +1.10(+1.71%)
May 25, 2006 61.41 64.45 61.30 64.15 155,064 +3.15(+5.16%)
May 24, 2006 61.11 61.83 60.06 61.00 202,301 -0.27(-0.44%)
May 23, 2006 61.25 62.50 61.00 61.27 172,225 +0.02(+0.03%)
May 22, 2006 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
May 19, 2006 60.91 61.95 60.65 61.25 283,982 +0.34(+0.56%)
May 18, 2006 61.10 61.75 60.66 60.91 236,871 -0.09(-0.15%)
May 17, 2006 61.35 62.34 60.51 61.00 131,627 -1.00(-1.61%)
May 16, 2006 61.16 62.49 61.05 62.00 107,601 +0.92(+1.51%)
May 15, 2006 62.50 63.42 61.00 61.08 227,132 -1.92(-3.05%)
May 12, 2006 63.62 64.25 63.00 63.00 93,601 -0.90(-1.41%)
May 11, 2006 64.01 65.50 63.90 63.90 252,664 +0.08(+0.13%)
May 10, 2006 64.00 64.67 62.75 63.82 51,793 -0.67(-1.04%)
May 09, 2006 63.50 64.50 63.50 64.49 101,100 +1.29(+2.04%)
May 08, 2006 63.26 63.75 62.25 63.20 65,965 -0.55(-0.86%)
May 05, 2006 62.91 64.45 62.91 63.75 164,102 +0.84(+1.34%)
May 04, 2006 62.62 63.81 62.24 62.91 85,512 -0.48(-0.76%)
May 03, 2006 64.10 64.58 62.80 63.39 298,256 -1.00(-1.55%)
May 02, 2006 64.60 66.00 63.05 64.39 68,431 -1.48(-2.25%)
May 01, 2006 65.48 66.01 65.30 65.87 115,476 +0.77(+1.18%)
Apr 28, 2006 65.10 65.10 65.10 65.10 0 +0.60(+0.93%)
Apr 27, 2006 64.50 65.95 63.50 64.50 247,357 -1.95(-2.93%)
Apr 26, 2006 64.75 66.82 64.40 66.45 146,054 +1.53(+2.36%)
Apr 25, 2006 66.15 66.90 64.80 64.92 57,861 -0.48(-0.73%)
Apr 24, 2006 66.01 66.50 64.00 65.40 86,005 -1.05(-1.58%)
Apr 21, 2006 65.15 66.90 65.15 66.45 520,681 +1.53(+2.36%)
Apr 20, 2006 64.99 67.00 63.30 64.92 430,281 +2.13(+3.39%)
Apr 19, 2006 63.49 63.85 62.60 62.79 184,198 +0.07(+0.11%)
Apr 18, 2006 60.05 64.36 60.05 62.72 758,289 +2.72(+4.53%)
Apr 17, 2006 59.00 60.65 59.00 60.00 174,111 +1.55(+2.65%)
Apr 13, 2006 58.75 59.50 58.25 58.45 281,532 +0.04(+0.07%)
Apr 12, 2006 58.50 59.00 58.20 58.41 97,680 -0.56(-0.95%)
Apr 11, 2006 58.31 59.27 58.25 58.97 75,085 +0.34(+0.58%)
Apr 10, 2006 59.00 59.20 58.50 58.63 62,161 -0.17(-0.29%)
Apr 07, 2006 58.24 59.01 58.24 58.80 41,376 +0.56(+0.96%)
Apr 06, 2006 59.45 59.45 58.12 58.24 37,465 -0.26(-0.44%)
Apr 05, 2006 58.70 59.29 58.48 58.50 52,799 -0.65(-1.10%)
Apr 04, 2006 59.00 59.15 58.04 59.15 115,368 +0.15(+0.25%)
Apr 03, 2006 58.50 59.93 58.26 59.00 53,000 +0.00(+0.00%)
Mar 31, 2006 59.10 59.84 58.44 59.00 93,678 -0.80(-1.34%)
Mar 30, 2006 60.05 61.67 59.31 59.80 69,751 -0.67(-1.11%)
Mar 29, 2006 60.00 60.76 59.50 60.47 113,420 -0.03(-0.05%)
Mar 28, 2006 59.00 60.95 59.00 60.50 138,868 +1.50(+2.54%)
Mar 27, 2006 59.20 59.60 58.66 59.00 76,764 -1.55(-2.56%)
Mar 24, 2006 60.39 60.55 59.57 60.55 129,474 +3.05(+5.30%)
Mar 21, 2006 57.11 58.54 57.11 57.50 54,113 -0.01(-0.02%)
Mar 20, 2006 57.50 58.01 56.51 57.51 106,642 -0.54(-0.93%)
Mar 17, 2006 58.70 60.00 58.05 58.05 239,326 -0.53(-0.90%)
Mar 16, 2006 57.75 59.00 57.04 58.58 182,978 +0.83(+1.44%)
Mar 15, 2006 55.48 58.50 55.18 57.75 445,670 +3.22(+5.91%)
Mar 14, 2006 54.50 54.96 54.44 54.53 84,465 +0.45(+0.83%)
Mar 13, 2006 53.90 54.75 53.90 54.08 145,553 +0.16(+0.30%)
Mar 10, 2006 54.79 54.79 53.92 53.92 318,549 -0.24(-0.44%)
Mar 09, 2006 54.87 55.19 54.05 54.16 250,818 -0.09(-0.17%)
Mar 08, 2006 55.45 56.00 53.75 54.25 308,201 +0.50(+0.93%)
Mar 07, 2006 52.75 54.78 52.75 53.75 218,124 +1.45(+2.77%)
Mar 06, 2006 53.36 53.60 52.30 52.30 60,000 -1.36(-2.53%)
Mar 03, 2006 55.00 55.30 53.25 53.66 145,877 -1.44(-2.61%)
Mar 02, 2006 52.26 55.10 52.26 55.10 260,249 +1.98(+3.73%)
Mar 01, 2006 51.30 53.26 51.06 53.12 138,885 +2.00(+3.91%)
Feb 28, 2006 49.51 51.12 49.49 51.12 192,470 +1.33(+2.67%)
Feb 27, 2006 49.80 49.91 49.15 49.79 210,221 -0.37(-0.74%)
Feb 24, 2006 50.88 51.24 50.05 50.16 104,261 -0.72(-1.42%)
Feb 23, 2006 50.45 50.98 50.45 50.88 62,238 -0.02(-0.04%)
Feb 22, 2006 50.90 50.90 49.71 50.90 123,209 -0.15(-0.29%)
Feb 21, 2006 52.74 52.74 50.72 51.05 118,588 +1.05(+2.10%)
Feb 17, 2006 51.24 51.24 49.49 50.00 140,839 -0.20(-0.40%)
Feb 16, 2006 50.35 51.50 49.96 50.20 215,488 -0.05(-0.10%)
Feb 15, 2006 53.00 53.05 50.15 50.25 141,939 -2.00(-3.83%)
Feb 14, 2006 53.11 53.83 51.69 52.25 807,262 -1.75(-3.24%)
Feb 13, 2006 54.50 54.50 53.20 54.00 152,044 -0.55(-1.01%)
Feb 10, 2006 55.50 56.21 54.49 54.55 157,136 -1.68(-2.99%)
Feb 09, 2006 56.50 57.94 55.15 56.23 165,060 -0.28(-0.50%)
Feb 08, 2006 57.18 57.18 55.58 56.51 128,185 -1.02(-1.77%)
Feb 07, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Feb 06, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Feb 03, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Feb 02, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Feb 01, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 31, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 30, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 27, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 26, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 25, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 24, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 23, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 20, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 19, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 18, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 17, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 13, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 12, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 11, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 10, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 09, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 06, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 05, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 04, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Jan 03, 2006 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Dec 30, 2005 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Dec 29, 2005 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Dec 28, 2005 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Dec 23, 2005 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Dec 22, 2005 57.53 57.53 57.53 57.53 0 +0.00(+0.00%)
Dec 21, 2005 58.00 58.39 57.53 57.53 100,800 +0.00(+0.00%)
Dec 20, 2005 58.00 58.39 57.53 57.53 100,800 -0.27(-0.47%)
Dec 19, 2005 57.30 58.68 57.30 57.80 68,036 -0.20(-0.34%)
Dec 16, 2005 59.85 59.85 56.69 58.00 359,384 -1.50(-2.52%)
Dec 15, 2005 59.85 60.30 59.25 59.50 289,400 -0.35(-0.58%)
Dec 14, 2005 59.55 60.25 58.50 59.85 217,539 -0.50(-0.83%)
Dec 13, 2005 58.28 61.00 58.25 60.35 454,413 +1.90(+3.25%)
Dec 12, 2005 57.25 58.64 56.73 58.45 511,861 +1.43(+2.51%)
Dec 09, 2005 57.89 57.89 55.50 57.02 200,445 -0.21(-0.37%)
Dec 08, 2005 55.00 57.50 54.40 57.23 304,611 +2.73(+5.01%)
Dec 07, 2005 53.00 54.65 53.00 54.50 296,588 +1.50(+2.83%)
Dec 06, 2005 52.74 54.06 51.60 53.00 584,371 -0.62(-1.16%)
Dec 05, 2005 53.00 54.39 52.72 53.62 478,425 +0.97(+1.84%)
Dec 02, 2005 53.50 54.00 51.95 52.65 446,094 +0.90(+1.74%)
Dec 01, 2005 50.25 53.76 49.67 51.75 762,253 +5.35(+11.53%)
Nov 30, 2005 44.59 47.00 44.06 46.40 274,181 +2.25(+5.10%)
Nov 29, 2005 43.85 44.79 43.82 44.15 183,100 +0.05(+0.11%)
Nov 28, 2005 44.28 44.45 43.61 44.10 115,175 -0.18(-0.41%)
Nov 25, 2005 44.01 44.49 44.00 44.28 92,613 -0.01(-0.02%)
Nov 23, 2005 43.55 44.29 43.45 44.29 201,654 +0.73(+1.68%)
Nov 22, 2005 43.00 43.70 42.61 43.56 198,883 +0.80(+1.87%)
Nov 21, 2005 42.75 43.34 42.60 42.76 193,187 +0.01(+0.02%)
Nov 18, 2005 43.00 43.25 42.68 42.75 73,395 -0.25(-0.58%)
Nov 17, 2005 43.31 45.00 42.80 43.00 281,664 +0.45(+1.06%)
Nov 16, 2005 40.00 43.10 40.00 42.55 1,883,756 +1.90(+4.67%)
Nov 15, 2005 41.00 41.00 39.50 40.65 859,213 -0.35(-0.85%)
Nov 14, 2005 41.73 42.13 40.50 41.00 203,937 -0.71(-1.70%)
Nov 11, 2005 41.01 42.01 41.01 41.71 102,989 +0.10(+0.24%)
Nov 10, 2005 42.65 43.25 41.00 41.61 117,892 -1.74(-4.01%)
Nov 09, 2005 43.99 43.99 42.25 43.35 113,256 -0.41(-0.94%)
Nov 08, 2005 44.25 44.40 43.51 43.76 56,734 -0.49(-1.11%)
Nov 07, 2005 44.75 44.95 43.75 44.25 55,897 -0.50(-1.12%)
Nov 04, 2005 45.02 45.02 44.43 44.75 30,640 -0.05(-0.11%)
Nov 03, 2005 43.75 44.99 43.75 44.80 145,822 +1.13(+2.59%)
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.