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

Canada Nickel Company Inc (OP: CNIKF )

0.7000 +0.0117 (+1.70%)
Streaming Delayed Price Updated: 1:48 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.6886 0.6962 0.6824 0.6883 32,290 +0.01(+0.73%)
Nov 20, 2024 0.7000 0.7000 0.6788 0.6833 35,889 -0.01(-0.94%)
Nov 19, 2024 0.6747 0.6898 0.6693 0.6898 152,950 +0.01(+1.08%)
Nov 18, 2024 0.6850 0.7075 0.6747 0.6824 88,500 -0.00(-0.31%)
Nov 15, 2024 0.7025 0.7075 0.6823 0.6845 493,164 -0.02(-3.26%)
Nov 14, 2024 0.7060 0.7176 0.7022 0.7076 10,571 -0.01(-1.17%)
Nov 13, 2024 0.7262 0.7262 0.7150 0.7160 11,707 -0.01(-0.76%)
Nov 12, 2024 0.7400 0.7400 0.7143 0.7215 43,486 -0.02(-2.05%)
Nov 11, 2024 0.7300 0.7395 0.7119 0.7366 48,375 +0.01(+0.89%)
Nov 08, 2024 0.7350 0.7529 0.7301 0.7301 38,291 -0.01(-1.78%)
Nov 07, 2024 0.7398 0.7433 0.7398 0.7433 7,805 +0.01(+1.06%)
Nov 06, 2024 0.7730 0.7730 0.7294 0.7355 52,175 -0.05(-6.15%)
Nov 05, 2024 0.7305 0.7970 0.7305 0.7837 17,002 +0.07(+9.64%)
Nov 04, 2024 0.7182 0.7265 0.7100 0.7148 25,189 -0.02(-2.95%)
Nov 01, 2024 0.7371 0.7400 0.7258 0.7365 50,425 -0.00(-0.47%)
Oct 31, 2024 0.7500 0.7500 0.6381 0.7400 26,320 -0.01(-0.86%)
Oct 30, 2024 0.7300 0.7464 0.7300 0.7464 21,727 +0.02(+2.25%)
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%)
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.