Skip to main content
Core Nickel Corp. (CSE: CNCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.020 (-11.11%)
Dec 19, 2024, 2:02 PM EST

Core Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.180.180.170.18-12.50%15,218
Dec 19, 20240.180.180.160.16--11.11%3,986
Dec 18, 20240.160.190.160.18-5.88%42,851
Dec 17, 20240.160.170.160.17-13.33%5,255
Dec 16, 20240.150.170.150.15--16.67%17,700
Dec 13, 20240.180.180.150.18--2.70%55,696
Dec 12, 20240.180.190.180.19-12.12%5,357
Dec 11, 20240.190.190.170.17--13.16%32,594
Dec 10, 20240.190.190.180.19-31.03%23,419
Dec 9, 20240.140.190.140.15--14.71%41,230
Dec 6, 20240.150.180.150.17-25.93%83,482
Dec 5, 20240.130.140.110.14--12.90%123,353
Dec 4, 20240.160.160.160.16---
Dec 3, 20240.140.160.140.16-14.81%12,700
Dec 2, 20240.170.170.140.14--19,480
Nov 29, 20240.150.150.140.14--3.57%18,504
Nov 28, 20240.140.140.140.14--3,500
Nov 27, 20240.150.170.140.14--6.67%33,997
Nov 26, 20240.180.180.150.15--16.67%91,699
Nov 25, 20240.170.180.160.18-5.88%50,656
Nov 22, 20240.180.180.170.17--2.86%61,203
Nov 21, 20240.190.190.180.18--7.89%4,785
Nov 20, 20240.190.190.190.19-2.70%50,793
Nov 19, 20240.190.200.190.19--5.13%99,138
Nov 18, 20240.190.200.190.20--2.50%9,220
Nov 15, 20240.190.200.190.20--14,898
Nov 14, 20240.200.200.180.20-8.11%14,019
Nov 13, 20240.190.190.190.19--2.63%1,652
Nov 12, 20240.190.200.190.19--9.52%21,864
Nov 11, 20240.180.210.180.21-10.53%24,008
Nov 8, 20240.190.200.190.19--5.00%17,769
Nov 7, 20240.190.200.190.20-2.56%7,322
Nov 6, 20240.180.200.180.20--7.14%168,220
Nov 5, 20240.230.240.210.21-2.44%60,783
Nov 4, 20240.230.240.210.21--2.38%14,780
Nov 1, 20240.230.240.210.21-5.00%20,400
Oct 31, 20240.220.240.200.20--16.67%50,877
Oct 30, 20240.220.250.210.24-9.09%44,767
Oct 29, 20240.230.240.220.22--229,910
Oct 28, 20240.210.230.200.22-10.00%95,397
Oct 25, 20240.200.230.200.20--175,630
Oct 24, 20240.200.220.190.20-8.11%78,839
Oct 23, 20240.180.200.180.19-2.78%39,586
Oct 22, 20240.200.210.180.18--7.69%60,874
Oct 21, 20240.210.210.190.20--2.50%31,155
Oct 18, 20240.210.210.200.20--4.76%43,500
Oct 17, 20240.200.220.190.21-10.53%68,512
Oct 16, 20240.210.210.190.19--9.52%131,227
Oct 15, 20240.230.230.210.21--48,323
Oct 11, 20240.220.220.200.21--79,980
Oct 10, 20240.200.220.190.21-5.00%94,157
Oct 9, 20240.210.220.200.20--4.76%97,752
Oct 8, 20240.190.220.190.21--147,155
Oct 7, 20240.210.210.180.21--33,305
Oct 4, 20240.180.210.180.21-13.51%113,138
Oct 3, 20240.190.200.180.19--2.63%78,698
Oct 2, 20240.210.210.190.19--7.32%105,270
Oct 1, 20240.210.210.190.21--4.65%105,649
Sep 30, 20240.230.230.210.22--2.27%109,815
Sep 27, 20240.190.220.190.22-10.00%154,090
Sep 26, 20240.220.220.190.20--13.04%132,300
Sep 25, 20240.190.240.190.23-17.95%137,006
Sep 24, 20240.240.240.200.20--18.75%96,902
Sep 23, 20240.210.380.210.24-20.00%538,422
Sep 20, 20240.180.200.170.20--262,930
Sep 19, 20240.260.260.160.20--20.00%941,114
Sep 18, 20240.270.310.250.25--1,506,361
Sep 17, 20240.100.250.100.25-212.50%2,036,262
Sep 16, 20240.050.100.050.08-77.78%2,033,748
Sep 13, 20240.040.050.040.05-28.57%101,994
Sep 12, 20240.040.040.040.04--2,299
Sep 11, 20240.040.040.040.04--12.50%10,048
Sep 10, 20240.040.040.040.04-14.29%4,193
Sep 9, 20240.040.040.040.04--12.50%1,010
Sep 6, 20240.040.040.040.04---
Sep 5, 20240.050.050.040.04--11.11%7,399
Sep 4, 20240.040.050.040.05-12.50%137,500
Sep 3, 20240.050.050.040.04--24,000
Aug 30, 20240.050.050.040.04--6,000
Aug 29, 20240.050.050.040.04-14.29%52,999
Aug 28, 20240.040.040.040.04--22.22%37,599
Aug 27, 20240.050.050.040.05-28.57%30,134
Aug 26, 20240.040.040.040.04--52,095
Aug 23, 20240.040.040.040.04--2,697
Aug 22, 20240.040.040.040.04--1,000
Aug 21, 20240.040.040.040.04--12.50%3,000
Aug 20, 20240.040.040.040.04--11,000
Aug 19, 20240.040.040.040.04--60,700
Aug 16, 20240.050.050.040.04--11.11%8,000
Aug 15, 20240.050.050.040.05-12.50%12,000
Aug 14, 20240.050.050.040.04--3,000
Aug 13, 20240.050.050.040.04--11.11%18,000
Aug 12, 20240.050.050.050.05---
Aug 9, 20240.050.050.050.05-28.57%2,000
Aug 8, 20240.040.050.040.04--229,878
Aug 7, 20240.040.040.040.04--15,790
Aug 6, 20240.040.040.040.04--12.50%1,099
Aug 2, 20240.040.040.040.04-14.29%12,522
Aug 1, 20240.040.040.040.04--12.50%77,171
Jul 31, 20240.050.050.040.04--41,027