Skip to main content

Canada Nickel Company Inc (OP: CNIKF )

0.7830 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.7845 0.7980 0.7700 0.7830 23,090 +0.00(+0.06%)
Jul 22, 2024 0.7812 0.7900 0.7729 0.7825 37,350 -0.01(-0.95%)
Jul 19, 2024 0.7892 0.7999 0.7892 0.7900 15,135 -0.00(-0.23%)
Jul 18, 2024 0.8247 0.8355 0.7900 0.7918 106,001 -0.04(-4.57%)
Jul 17, 2024 0.8422 0.8493 0.8120 0.8297 18,008 -0.01(-1.61%)
Jul 16, 2024 0.8500 0.8500 0.8433 0.8433 7,745 -0.00(-0.38%)
Jul 15, 2024 0.8300 0.8465 0.8188 0.8465 17,823 -0.01(-0.89%)
Jul 12, 2024 0.8540 0.8554 0.8377 0.8541 8,173 -0.00(-0.55%)
Jul 11, 2024 0.8725 0.8800 0.8300 0.8588 34,250 -0.03(-2.96%)
Jul 10, 2024 0.8735 0.8899 0.8735 0.8850 11,500 +0.01(+1.41%)
Jul 09, 2024 0.8755 0.8800 0.8656 0.8727 20,609 -0.01(-0.78%)
Jul 08, 2024 0.8830 0.8900 0.8747 0.8796 48,715 -0.02(-2.27%)
Jul 05, 2024 0.8986 0.9031 0.8986 0.9000 45,025 +0.01(+0.59%)
Jul 03, 2024 0.9007 0.9147 0.8947 0.8947 6,195 -0.01(-0.97%)
Jul 02, 2024 0.8900 0.9035 0.8859 0.9035 20,735 -0.00(-0.33%)
Jul 01, 2024 0.9115 0.9115 0.8930 0.9065 1,753 +0.01(+0.64%)
Jun 28, 2024 0.9210 0.9210 0.8920 0.9007 31,375 -0.02(-2.20%)
Jun 27, 2024 0.9210 0.9210 0.9210 0.9210 17,278 -0.03(-3.05%)
Jun 26, 2024 0.9060 0.9500 0.9060 0.9500 43,400 +0.06(+6.74%)
Jun 25, 2024 0.9105 0.9299 0.8900 0.8900 13,923 +0.01(+1.14%)
Jun 24, 2024 0.8975 0.9060 0.8800 0.8800 30,019 +0.00(+0.49%)
Jun 21, 2024 0.8900 0.8900 0.8757 0.8757 22,013 -0.01(-1.24%)
Jun 20, 2024 0.8729 0.8900 0.8643 0.8867 31,630 +0.01(+1.08%)
Jun 18, 2024 0.8732 0.8791 0.8700 0.8772 6,350 -0.01(-0.72%)
Jun 17, 2024 0.9240 0.9498 0.8740 0.8836 19,717 -0.03(-2.90%)
Jun 14, 2024 0.9192 0.9242 0.8930 0.9100 10,472 -0.01(-1.09%)
Jun 13, 2024 0.8810 0.9500 0.8810 0.9200 33,115 -0.02(-1.60%)
Jun 12, 2024 0.9541 0.9541 0.9200 0.9350 33,918 +0.00(+0.38%)
Jun 11, 2024 0.9557 0.9557 0.9218 0.9315 20,925 -0.04(-3.91%)
Jun 10, 2024 0.9623 0.9694 0.9600 0.9694 11,196 +0.01(+1.30%)
Jun 07, 2024 0.9650 0.9820 0.9570 0.9570 14,701 -0.02(-2.35%)
Jun 06, 2024 0.9802 0.9964 0.9771 0.9800 37,494 +0.01(+1.02%)
Jun 05, 2024 1.010 1.010 0.9701 0.9701 18,512 -0.02(-1.90%)
Jun 04, 2024 1.020 1.020 0.9889 0.9889 34,075 -0.03(-3.05%)
Jun 03, 2024 1.030 1.030 1.020 1.020 8,600 +0.00(+0.07%)
May 31, 2024 1.030 1.030 1.019 1.019 36,477 +0.00(+0.13%)
May 30, 2024 1.020 1.020 1.010 1.018 26,286 -0.00(-0.20%)
May 29, 2024 1.028 1.050 1.020 1.020 29,260 -0.04(-4.16%)
May 28, 2024 1.060 1.070 1.040 1.064 37,351 +0.02(+1.75%)
May 24, 2024 1.046 1.046 1.046 1.046 26,541 -0.00(-0.38%)
May 23, 2024 1.062 1.090 1.048 1.050 40,843 -0.02(-1.48%)
May 22, 2024 1.066 1.080 1.066 1.066 9,520 -0.01(-1.31%)
May 21, 2024 1.120 1.120 1.080 1.080 15,850 -0.01(-0.92%)
May 20, 2024 1.100 1.170 1.010 1.090 63,037 +0.01(+0.93%)
May 17, 2024 1.014 1.100 1.010 1.080 45,544 +0.07(+6.93%)
May 16, 2024 1.007 1.014 1.000 1.010 18,911 +0.01(+1.00%)
May 15, 2024 1.015 1.015 1.000 1.000 8,578 -0.01(-1.28%)
May 14, 2024 1.010 1.030 1.010 1.013 35,110 +0.00(+0.30%)
May 13, 2024 1.030 1.030 1.010 1.010 6,885 -0.01(-0.98%)
May 10, 2024 1.038 1.038 1.020 1.020 7,800 -0.00(-0.49%)
May 09, 2024 1.030 1.030 1.020 1.025 27,680 +0.00(+0.00%)
May 08, 2024 1.030 1.040 1.025 1.025 40,370 -0.03(-2.38%)
May 06, 2024 1.050 5,500 +0.00(+0.00%)
May 03, 2024 1.044 1.050 1.040 1.050 51,600 +0.01(+0.96%)
May 02, 2024 1.060 1.060 1.040 1.040 37,480 -0.01(-1.36%)
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.