Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
1.086
+0.005 (0.51%)
At close: Mar 27, 2026
CNIKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.56% | 37,360 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.09% | 58,824 |
| Mar 25, 2026 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 5.23% | 57,893 |
| Mar 24, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.47% | 36,636 |
| Mar 23, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 4.42% | 94,265 |
| Mar 20, 2026 | 1.13 | 1.14 | 1.03 | 1.04 | 1.04 | -7.14% | 154,916 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -5.08% | 111,920 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.68% | 112,100 |
| Mar 17, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 0.89% | 22,008 |
| Mar 16, 2026 | 1.17 | 1.33 | 1.17 | 1.24 | 1.24 | -0.80% | 72,925 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -5.30% | 147,605 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.58% | 56,049 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.31 | 1.36 | 1.35 | -1.17% | 69,789 |
| Mar 10, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.24% | 176,244 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.24 | 1.33 | 1.33 | 2.15% | 91,110 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 1.48% | 83,288 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.28 | 1.28 | 1.28 | -7.11% | 189,219 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 77,708 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | -3.52% | 62,116 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -5.54% | 119,294 |
| Feb 27, 2026 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 3.02% | 171,880 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.93% | 39,486 |
| Feb 25, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -2.72% | 66,256 |
| Feb 24, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 8.72% | 118,378 |
| Feb 23, 2026 | 1.37 | 1.46 | 1.37 | 1.42 | 1.42 | -0.56% | 75,668 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | 0.70% | 68,073 |
| Feb 19, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 5.19% | 75,556 |
| Feb 18, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | -1.46% | 90,341 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -4.20% | 152,273 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.38 | 1.43 | 1.43 | -1.38% | 97,204 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.40 | 1.45 | 1.45 | -4.35% | 114,743 |
| Feb 11, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 7.67% | 310,220 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.88% | 89,701 |
| Feb 9, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.24% | 36,104 |
| Feb 6, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.67% | 113,202 |
| Feb 5, 2026 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | -6.15% | 74,739 |
| Feb 4, 2026 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -5.67% | 109,786 |
| Feb 3, 2026 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | 6.84% | 83,176 |
| Feb 2, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -3.84% | 106,068 |
| Jan 30, 2026 | 1.47 | 1.53 | 1.44 | 1.46 | 1.46 | -3.31% | 71,645 |
| Jan 29, 2026 | 1.50 | 1.62 | 1.48 | 1.51 | 1.51 | -3.82% | 366,521 |
| Jan 28, 2026 | 1.56 | 1.65 | 1.56 | 1.57 | 1.57 | -3.56% | 130,666 |
| Jan 27, 2026 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | 1.75% | 66,613 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.59 | 1.60 | 1.60 | -7.51% | 337,214 |
| Jan 23, 2026 | 1.61 | 1.76 | 1.61 | 1.73 | 1.73 | 2.25% | 138,111 |
| Jan 22, 2026 | 1.68 | 1.72 | 1.63 | 1.69 | 1.69 | 1.08% | 97,946 |
| Jan 21, 2026 | 1.64 | 1.79 | 1.64 | 1.67 | 1.67 | 0.84% | 137,576 |
| Jan 20, 2026 | 1.64 | 1.80 | 1.63 | 1.66 | 1.66 | 3.11% | 531,756 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | -0.19% | 126,623 |
| Jan 15, 2026 | 1.57 | 1.65 | 1.52 | 1.61 | 1.61 | 3.40% | 200,686 |