Core Nickel Corp. (CSE:CNCO)
Canada
· Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
Mar 28, 2025, 4:00 PM EST
Core Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -19.23% | 500 |
| 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 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 1,499 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 56,810 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 1,847 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 15,000 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 27,600 |
| Feb 4, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | - | -5.88% | 17,830 |
| Feb 3, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 9.68% | 20,331 |
| Jan 31, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -13.89% | 19,216 |
| Jan 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 2.86% | 18,000 |
| Jan 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | -2.78% | 5,928 |
| Jan 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 629 |
| Jan 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.90% | 26,109 |
| Jan 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.13% | 14,105 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jan 22, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -3.03% | 32,928 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 719 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.94% | 6,519 |