Core Nickel Corp. (CNCOF)
OTCMKTS · Delayed Price · Currency is USD
0.0415
0.00 (0.00%)
Sep 4, 2025, 4:00 PM EDT
Core Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 140.96% | 9,704 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.19% | 3,983 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,182 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 256 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,115 |
| Aug 25, 2025 | 0.05 | 0.10 | 0.04 | 0.04 | 0.04 | -20.45% | 10,748 |
| Aug 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.23% | 23,336 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 199 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,310 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.72% | 682 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.69% | 649 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 6,822 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 72.29% | 242 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.06% | 849 |
| Jul 29, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | -14.27% | 3,086 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 499 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | 699 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.13% | 2,462 |
| Jul 22, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 11.73% | 2,655 |
| Jul 21, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 72.53% | 1,692 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -40.71% | 399 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 279 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 400.00% | 1,358 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -85.00% | 1,399 |
| Jul 14, 2025 | 0.09 | 0.10 | 0.03 | 0.10 | 0.10 | 20.63% | 24,809 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 44 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.89% | 599 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 87.11% | 500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -44.93% | 278 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.94% | 300 |
| Jun 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.65% | 1,000 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |