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

Quebec Nickel Corp (CSE: QNI )

0.1550 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 15, 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 (%)
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%)
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.