Core Nickel Corp. (CSE:CNCO)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT
Core Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | 31.82% | 11,500 |
| Sep 5, 2025 | 0.13 | 0.16 | 0.11 | 0.11 | - | 4.76% | 31,000 |
| Sep 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 4,000 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 30,000 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,000 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 9,500 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 1,280 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 10,500 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 500 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.00% | 500 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,500 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 500 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 6,500 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 500 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 500 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 500 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21.05% | 500 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -17.39% | 6,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 500 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 500 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 37 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 500 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 14.29% | 1,000 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 6,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26.32% | 1,963,000 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 3,500 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 12,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 500 |