Core Nickel Corp. (CSE:CNCO)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0150 (15.79%)
Jun 6, 2025, 4:00 PM EDT
Core Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 127,866 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -13.64% | 556,997 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 10.00% | 248,057 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -13.04% | 690,649 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 13,895 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 72,250 |
| May 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 5,104 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 94,897 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 149,525 |
| May 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 25,899 |
| May 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 3.85% | 28,892 |
| May 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 32,699 |
| May 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 277,336 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 70,871 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 59,043 |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 23.81% | 130,991 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 22,678 |
| May 13, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | - | 9,959 |
| May 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.33% | 73,066 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.11% | 194,586 |
| May 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 32,500 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,500 |
| May 5, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | - | 25.00% | 127,611 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 36,943 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 1,500 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 10,659 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 500 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 77,010 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 29,000 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,296 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,599 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 1,799 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -8.70% | 7,000 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 30,554 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 9,510 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 16,687 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 2,000 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -23.08% | 34,066 |
| Apr 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 23.81% | 15,000 |
| Apr 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 31.25% | 19,019 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -27.27% | 110,602 |
| Apr 4, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 4.76% | 36,215 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 16,022 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 55,625 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.00% | 35,225 |
| Mar 31, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | -3.85% | 11,400 |
| Mar 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 3,400 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |