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

Canada Nickel Company Inc (OP: CNIKF )

1.054 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 1, 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 30, 2021 2.980 2.980 2.850 2.870 17,100 -0.05(-1.70%)
Apr 29, 2021 2.760 2.930 2.760 2.920 31,316 -0.01(-0.49%)
Apr 28, 2021 2.980 2.980 2.873 2.934 28,327 +0.00(+0.15%)
Apr 27, 2021 2.920 2.980 2.790 2.930 42,617 +0.03(+1.03%)
Apr 26, 2021 2.640 2.930 2.640 2.900 74,773 +0.11(+3.94%)
Apr 23, 2021 2.805 2.820 2.742 2.790 81,500 +0.10(+3.72%)
Apr 22, 2021 2.700 2.820 2.680 2.690 93,636 +0.02(+0.75%)
Apr 21, 2021 2.520 2.698 2.520 2.670 13,294 +0.12(+4.71%)
Apr 20, 2021 2.650 2.670 2.530 2.550 64,528 -0.12(-4.51%)
Apr 19, 2021 2.800 2.830 2.660 2.671 40,439 -0.02(-0.72%)
Apr 16, 2021 2.782 2.820 2.680 2.690 47,500 -0.01(-0.35%)
Apr 15, 2021 2.670 2.746 2.670 2.700 40,469 +0.01(+0.35%)
Apr 14, 2021 2.830 2.830 2.690 2.690 48,332 -0.14(-4.95%)
Apr 13, 2021 2.840 2.850 2.770 2.830 49,713 +0.03(+1.07%)
Apr 12, 2021 2.788 2.980 2.750 2.800 66,594 +0.07(+2.56%)
Apr 09, 2021 2.590 2.840 2.590 2.730 62,200 +0.09(+3.39%)
Apr 08, 2021 2.630 2.670 2.600 2.641 39,760 +0.09(+3.53%)
Apr 07, 2021 2.620 2.664 2.525 2.551 64,062 -0.05(-1.90%)
Apr 06, 2021 2.693 2.700 2.600 2.600 95,131 -0.07(-2.62%)
Apr 05, 2021 2.700 2.730 2.650 2.670 44,695 +0.07(+2.69%)
Apr 01, 2021 2.590 2.660 2.520 2.600 58,600 +0.10(+3.84%)
Mar 31, 2021 2.456 2.504 2.400 2.504 48,093 +0.07(+2.85%)
Mar 30, 2021 2.390 2.471 2.390 2.434 66,453 -0.05(-2.07%)
Mar 29, 2021 2.470 2.540 2.400 2.486 87,843 -0.01(-0.52%)
Mar 26, 2021 2.527 2.620 2.480 2.499 73,900 +0.03(+1.33%)
Mar 25, 2021 2.560 2.620 2.450 2.466 142,173 -0.15(-5.88%)
Mar 24, 2021 2.600 2.703 2.600 2.620 70,228 +0.02(+0.77%)
Mar 23, 2021 2.750 2.890 2.580 2.600 107,475 -0.15(-5.45%)
Mar 22, 2021 2.700 2.790 2.700 2.750 107,774 +0.05(+1.85%)
Mar 19, 2021 2.780 2.800 2.700 2.700 48,800 +0.03(+0.94%)
Mar 18, 2021 2.780 2.850 2.652 2.675 42,645 -0.11(-3.78%)
Mar 17, 2021 2.655 2.790 2.493 2.780 244,591 +0.00(+0.00%)
Mar 16, 2021 2.800 2.850 2.780 2.780 79,082 -0.03(-0.91%)
Mar 15, 2021 2.990 2.990 2.740 2.806 94,600 -0.09(-3.26%)
Mar 12, 2021 3.000 3.000 2.890 2.900 54,600 -0.05(-1.69%)
Mar 11, 2021 2.950 2.979 2.888 2.950 69,621 +0.01(+0.24%)
Mar 10, 2021 3.000 3.010 2.790 2.943 46,846 +0.10(+3.60%)
Mar 09, 2021 2.750 3.010 2.750 2.841 115,973 +0.06(+2.18%)
Mar 08, 2021 2.623 2.839 2.604 2.780 148,699 +0.15(+5.70%)
Mar 05, 2021 2.800 2.800 2.400 2.630 198,900 -0.09(-3.31%)
Mar 04, 2021 2.830 2.920 2.537 2.720 243,966 -0.18(-6.21%)
Mar 03, 2021 3.140 3.340 2.861 2.900 97,371 -0.24(-7.76%)
Mar 02, 2021 3.075 3.159 3.031 3.144 110,013 +0.14(+4.52%)
Mar 01, 2021 2.912 3.060 2.850 3.008 196,751 +0.29(+10.59%)
Feb 26, 2021 2.515 2.790 2.410 2.720 210,400 +0.10(+3.94%)
Feb 25, 2021 2.700 2.880 2.591 2.617 175,171 -0.07(-2.71%)
Feb 24, 2021 2.770 2.828 2.619 2.690 175,017 -0.04(-1.47%)
Feb 23, 2021 2.820 2.850 2.490 2.730 261,767 -0.12(-4.21%)
Feb 22, 2021 3.070 3.100 2.846 2.850 180,355 -0.18(-5.94%)
Feb 19, 2021 3.078 3.268 3.010 3.030 286,900 +0.00(+0.13%)
Feb 18, 2021 3.465 3.630 2.950 3.026 406,425 -0.48(-13.79%)
Feb 17, 2021 3.462 3.680 3.097 3.510 495,650 +0.38(+12.14%)
Feb 16, 2021 2.710 3.138 2.690 3.130 488,971 +0.59(+23.23%)
Feb 12, 2021 2.730 2.754 2.500 2.540 651,700 +0.11(+4.65%)
Feb 11, 2021 2.305 2.561 2.197 2.427 333,721 +0.25(+11.37%)
Feb 10, 2021 2.160 2.290 2.090 2.179 151,435 +0.06(+2.80%)
Feb 09, 2021 2.140 2.140 2.030 2.120 143,847 +0.02(+0.95%)
Feb 08, 2021 2.000 2.130 2.000 2.100 251,651 +0.18(+9.38%)
Feb 05, 2021 1.908 1.960 1.800 1.920 176,300 +0.04(+2.40%)
Feb 04, 2021 1.840 1.900 1.805 1.875 203,311 +0.06(+3.59%)
Feb 03, 2021 1.823 1.870 1.785 1.810 87,680 +0.02(+1.12%)
Feb 02, 2021 1.880 1.894 1.770 1.790 86,451 -0.09(-4.87%)
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.