Canada Nickel Company Inc. (FRA:4E0)
Germany · Delayed Price · Currency is EUR 0.7670
+0.0330 (4.50%)
At close: Nov 28, 2025
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.04% | 2,000 |
| Nov 28, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.50% | 1,700 |
| Nov 27, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 4.41% | - |
| Nov 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.23% | - |
| Nov 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.14% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -10.45% | 10,000 |
| Nov 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -1.35% | 2,500 |
| Nov 20, 2025 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -11.22% | - |
| Nov 19, 2025 | 0.85 | 0.93 | 0.85 | 0.92 | 0.92 | 8.00% | 2,015 |
| Nov 18, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.12% | 2,700 |
| Nov 17, 2025 | 1.04 | 1.10 | 0.85 | 0.85 | 0.85 | -21.20% | 23,100 |
| Nov 14, 2025 | 0.92 | 1.08 | 0.85 | 1.08 | 1.08 | 11.23% | 23,162 |
| Nov 13, 2025 | 0.87 | 1.00 | 0.87 | 0.97 | 0.97 | 3.41% | 10,602 |
| Nov 12, 2025 | 0.81 | 0.94 | 0.81 | 0.94 | 0.94 | 48.11% | 18,100 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.37% | - |
| Nov 10, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 6.94% | 48,500 |
| Nov 7, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | 1.31% | 33,750 |
| Nov 6, 2025 | 0.61 | 0.66 | 0.61 | 0.61 | 0.61 | -0.33% | 3,800 |
| Nov 5, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -4.81% | 5,000 |
| Nov 4, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | -9.92% | 35,597 |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.29% | - |
| Oct 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | - |
| Oct 30, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 6.88% | - |
| Oct 29, 2025 | 0.66 | 0.69 | 0.64 | 0.64 | 0.64 | -4.05% | 1,000 |
| Oct 28, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.15% | - |
| Oct 27, 2025 | 0.70 | 0.74 | 0.67 | 0.67 | 0.67 | -9.02% | 5,002 |
| Oct 24, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 1.24% | 9,025 |
| Oct 23, 2025 | 0.68 | 0.78 | 0.68 | 0.72 | 0.72 | 10.21% | 15,002 |
| Oct 22, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -2.38% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.75% | - |
| Oct 20, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 3.64% | 4,000 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -3.08% | 2,000 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | - |
| Oct 15, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 16,800 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 13, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 4.69% | 7,000 |
| Oct 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.88% | - |
| Oct 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.30% | 1,000 |
| Oct 8, 2025 | 0.62 | 0.66 | 0.60 | 0.66 | 0.66 | 3.14% | 50,000 |
| Oct 7, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.41% | 5,000 |
| Oct 6, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -3.45% | 250 |
| Oct 3, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 10.38% | 1,000 |
| Oct 2, 2025 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -9.40% | 100 |
| Oct 1, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 1.75% | 5,000 |
| Sep 30, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 4.85% | 7,355 |
| Sep 29, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | 2.93% | 5,470 |
| Sep 26, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.86% | - |
| Sep 25, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 7.83% | 80 |
| Sep 24, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 8.71% | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 3.70% | 4,800 |