Canada Nickel Company Inc. (FRA:4E0)
Germany · Delayed Price · Currency is EUR 0.9180
-0.0260 (-2.75%)
At close: Mar 27, 2026
FRA:4E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.75% | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.84% | - |
| Mar 25, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 10.59% | 5,000 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.08% | - |
| Mar 23, 2026 | 0.77 | 0.95 | 0.77 | 0.95 | 0.95 | 4.30% | 13,000 |
| Mar 20, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.73% | 5,000 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -9.77% | 14,200 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.13% | 5,600 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.20% | - |
| Mar 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.02% | 12,701 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -5.67% | - |
| Mar 11, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 5.45% | 4,250 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.89% | - |
| Mar 9, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 10.45% | 2,500 |
| Mar 6, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -6.78% | 6,400 |
| Mar 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -6.50% | 5,500 |
| Mar 4, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -0.32% | 12,678 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.96% | 11,500 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | 0.16% | 800 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.66% | 1,000 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -3.47% | 3,000 |
| Feb 25, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | 11.07% | 20,653 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.09% | - |
| Feb 23, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 11,644 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.27% | - |
| Feb 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.11% | 110 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.40% | - |
| Feb 17, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.52% | - |
| Feb 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.15% | - |
| Feb 13, 2026 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | -8.47% | 6,100 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 8.36% | 4,500 |
| Feb 11, 2026 | 1.17 | 1.28 | 1.17 | 1.22 | 1.22 | 5.17% | 29,266 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -5.38% | 1,000 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 6.42% | 4,450 |
| Feb 6, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -4.00% | 12,825 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.54% | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 5.25% | 800 |
| Feb 3, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 100 |
| Feb 2, 2026 | 1.12 | 1.20 | 1.06 | 1.20 | 1.20 | 1.35% | 22,800 |
| 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 |