Canada Nickel Company Inc. (FRA:4E0)
Germany · Delayed Price · Currency is EUR 0.9990
+0.1530 (18.09%)
Last updated: Jan 5, 2026, 3:17 PM CET
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |