Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
0.5708
-0.0014 (-0.24%)
Aug 26, 2025, 3:32 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |