Core Nickel Corp. (CSE:CNCO)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Apr 25, 2025, 4:00 PM EDT
Core Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 14,517 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,099 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | - | 4,400 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,130 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 27,500 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | -3.57% | 27,372 |
| Mar 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 3.70% | 9,219 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 8,624 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 26,000 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 2,567 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 20.83% | 41,798 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 1,194 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 8,898 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | - | 13,201 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 37,137 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.34% | 18,681 |
| Feb 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 61,034 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 10,855 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,998 |
| Feb 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -9.38% | 2,699 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | - | 32,032 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 66,097 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 2,008 |
| Feb 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 1,000 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 9,753 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 20,956 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 1,010 |
| Feb 12, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 6.45% | 26,032 |