Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
0.5951
-0.0092 (-1.53%)
Jul 29, 2025, 3:22 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -1.09% | 16,235 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.16% | 12,432 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.14% | 59,594 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.01% | 42,861 |
| Jul 22, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 0.91% | 21,765 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.01% | 112,860 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.36% | 15,845 |
| Jul 17, 2025 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | 0.35% | 4,593 |
| Jul 16, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -2.41% | 10,295 |
| Jul 15, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | 0.97% | 10,263 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -2.41% | 81,025 |
| Jul 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.30% | 7,496 |
| Jul 10, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.06% | 11,738 |
| Jul 9, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -0.41% | 18,060 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.08% | 8,936 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 0.51% | 18,391 |
| Jul 3, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 1.44% | 84,050 |
| Jul 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.98% | 5,424 |
| Jul 1, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -1.68% | 17,436 |
| Jun 30, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -0.43% | 60,955 |
| Jun 27, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -2.07% | 61,538 |
| Jun 26, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 5.71% | 25,327 |
| Jun 25, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.81% | 21,397 |
| Jun 24, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -0.60% | 48,400 |
| Jun 23, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.05% | 22,804 |
| Jun 20, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.55% | 189,373 |
| Jun 18, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 6.40% | 43,641 |
| Jun 17, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.27% | 30,661 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.58 | 0.62 | 0.62 | -1.27% | 31,071 |
| Jun 13, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | 1.13% | 197,770 |
| Jun 12, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -8.32% | 111,436 |
| Jun 11, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -4.30% | 34,825 |
| Jun 10, 2025 | 0.76 | 0.78 | 0.71 | 0.71 | 0.71 | -5.21% | 40,967 |
| Jun 9, 2025 | 0.77 | 0.85 | 0.74 | 0.75 | 0.75 | 2.28% | 47,662 |
| Jun 6, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 3.34% | 12,371 |
| Jun 5, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 3.30% | 3,625 |
| Jun 4, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.03% | 12,274 |
| Jun 3, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 3.83% | 5,936 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 50 |
| May 30, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.57% | 13,384 |
| May 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.79% | 11,606 |
| May 28, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.42% | 9,664 |
| May 27, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.91% | 31,638 |
| May 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.10% | 1,220 |
| May 22, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.81% | 15,632 |
| May 21, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.95% | 36,740 |
| May 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.70% | 2,425 |
| May 19, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 2.61% | 30,470 |
| May 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.18% | 6,056 |
| May 15, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.65% | 29,354 |