Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
0.7250
-0.0139 (-1.88%)
Oct 1, 2025, 3:35 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | 1.08% | 104,192 |
| Sep 29, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 3.54% | 163,871 |
| Sep 26, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.23% | 50,293 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.65 | 0.69 | 0.69 | 2.22% | 235,167 |
| Sep 24, 2025 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 8.97% | 137,919 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.34% | 87,120 |
| Sep 22, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 4.73% | 42,706 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -2.72% | 270,618 |
| Sep 18, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.09% | 185,047 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.48% | 30,948 |
| Sep 16, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.68% | 57,715 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.27% | 15,769 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 3.00% | 16,808 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.09% | 22,399 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.31% | 45,626 |
| Sep 9, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.78% | 66,431 |
| Sep 8, 2025 | 0.65 | 0.69 | 0.62 | 0.62 | 0.62 | -3.91% | 150,813 |
| Sep 5, 2025 | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | 9.19% | 109,706 |
| Sep 4, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.50% | 14,645 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.07% | 56,512 |
| Sep 2, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 3.69% | 81,847 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.26% | 17,535 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.13% | 62,176 |
| Aug 27, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 2.24% | 50,036 |
| Aug 26, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.54% | 25,501 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.07% | 5,599 |
| Aug 22, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.81% | 22,050 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.09% | 5,860 |
| Aug 20, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | 2,338 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -2.59% | 14,088 |
| Aug 18, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -0.68% | 26,683 |
| Aug 15, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.64% | 102,006 |
| Aug 14, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -0.46% | 12,593 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.84% | 29,548 |
| Aug 12, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 33,433 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.02% | 1,980 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 2.29% | 6,593 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 7,896 |
| Aug 6, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -0.16% | 39,232 |
| Aug 5, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.59% | 105,231 |
| Aug 4, 2025 | 0.55 | 0.64 | 0.51 | 0.58 | 0.58 | 2.28% | 30,882 |
| Aug 1, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.55% | 8,640 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.62% | 57,840 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.92% | 11,152 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.54% | 16,921 |
| 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 |