Skip to main content
Core Nickel Corp. (CNCOF)
OTCMKTS · Delayed Price · Currency is USD
0.0858
+0.0033 (4.00%)
May 27, 2025, 4:00 PM EDT

Core Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.070.070.070.070.07-179
Jun 5, 20250.070.070.070.070.07-17.71%2,776
Jun 4, 20250.060.080.060.080.08-3.49%2,181
Jun 3, 20250.090.090.090.090.09-2.27%4,100
Jun 2, 20250.090.090.090.090.091.68%6,267
May 30, 20250.090.090.090.090.090.41%336
May 29, 20250.080.090.080.090.0974.14%7,504
May 28, 20250.100.100.050.050.05-42.31%2,641
May 27, 20250.090.090.090.090.094.00%1,518
May 23, 20250.090.100.080.080.08135.71%7,013
May 22, 20250.040.040.040.040.04-57.16%19,939
May 21, 20250.080.080.030.080.080.62%213,278
May 20, 20250.080.090.080.080.08524.62%45,538
May 19, 20250.010.120.010.010.01-81.46%59,000
May 16, 20250.070.070.070.070.07-2,197
May 15, 20250.070.070.070.070.07--
May 14, 20250.070.070.070.070.0714.36%22,600
May 13, 20250.060.060.060.060.06-79
May 12, 20250.050.060.050.060.06-31.89%101,943
May 9, 20250.090.090.090.090.091.93%400
May 8, 20250.070.090.070.090.0926.14%1,128
May 7, 20250.070.070.070.070.07-22.22%299
May 6, 20250.090.090.090.090.09--
May 5, 20250.100.100.090.090.0938.46%6,336
May 2, 20250.070.070.070.070.07-3.27%1,399
May 1, 20250.070.070.070.070.07-16.00%1,318
Apr 30, 20250.080.080.080.080.08--
Apr 29, 20250.080.080.080.080.08--
Apr 28, 20250.080.080.080.080.08-7,000
Apr 25, 20250.080.080.080.080.0833.33%21,081
Apr 24, 20250.060.060.060.060.06--
Apr 23, 20250.060.060.060.060.06--
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.060.060.060.06--
Apr 17, 20250.070.070.060.060.06-14.29%1,220
Apr 16, 20250.080.080.070.070.07-7.89%1,617
Apr 15, 20250.080.080.080.080.08--
Apr 14, 20250.080.080.080.080.08--
Apr 11, 20250.080.080.080.080.08-2,000
Apr 10, 20250.080.080.080.080.083.00%3,697
Apr 9, 20250.000.000.000.000.00-89.00%10,811
Apr 8, 20250.020.020.020.020.02-73.65%2,449
Apr 7, 20250.080.080.080.080.08--
Apr 4, 20250.080.080.080.080.081.20%199
Apr 3, 20250.080.080.080.080.08-0.27%3,250
Apr 2, 20250.080.080.080.080.08-100
Apr 1, 20250.080.080.080.080.08-4.81%499
Mar 31, 20250.080.080.080.080.08-2,998
Mar 28, 20250.080.080.080.080.08-3.07%699
Mar 27, 20250.080.080.080.080.08--