Canada Nickel Company Inc. (FRA:4E0)
Germany · Delayed Price · Currency is EUR 1.184
-0.066 (-5.28%)
At close: Jan 30, 2026
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -5.28% | 1,000 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -6.02% | 2,000 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.25 | 1.33 | 1.33 | -3.62% | 10,964 |
| Jan 27, 2026 | 1.34 | 1.46 | 1.34 | 1.38 | 1.38 | -6.25% | 5,314 |
| Jan 26, 2026 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | -1.21% | 800 |
| Jan 23, 2026 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 4.20% | 5,500 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 4.38% | 11,700 |
| Jan 21, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -6.55% | 3,000 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.37 | 1.47 | 1.47 | -8.15% | 248,072 |
| Jan 19, 2026 | 1.38 | 1.60 | 1.38 | 1.60 | 1.60 | 19.82% | 20,350 |
| Jan 16, 2026 | 1.40 | 1.42 | 1.33 | 1.33 | 1.33 | -4.72% | 26,738 |
| Jan 15, 2026 | 1.35 | 1.43 | 1.24 | 1.40 | 1.40 | 3.40% | 81,935 |
| Jan 14, 2026 | 1.31 | 1.40 | 1.28 | 1.35 | 1.35 | - | 30,003 |
| Jan 13, 2026 | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | 16.75% | 501 |
| Jan 12, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 9.25% | 19,436 |
| Jan 9, 2026 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 9.28% | 60,100 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 54,100 |
| Jan 7, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 1.51% | 5,900 |
| Jan 6, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 4.41% | 9,186 |
| Jan 5, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | 12.65% | 17,950 |
| Jan 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.09% | - |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.95% | - |
| Dec 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 13.87% | - |
| Dec 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Dec 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.85% | 500 |
| Dec 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Dec 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | - |
| Dec 16, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -1.67% | - |
| Dec 15, 2025 | 0.71 | 0.76 | 0.71 | 0.72 | 0.72 | -2.70% | 2,300 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.95% | - |
| Dec 11, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.27% | - |
| Dec 10, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.14% | - |
| Dec 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.66% | - |
| Dec 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.05% | - |
| Dec 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.45% | - |
| Dec 4, 2025 | 0.75 | 0.81 | 0.74 | 0.81 | 0.81 | 12.85% | 5,000 |
| Dec 3, 2025 | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | -1.24% | 6,915 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.15% | - |
| 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 |