Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
0.6328
+0.0090 (1.44%)
Jul 3, 2025, 12:50 PM EDT

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.640.650.630.630.631.44%84,050
Jul 2, 20250.630.630.620.620.62-0.98%5,424
Jul 1, 20250.660.670.610.630.63-1.68%17,436
Jun 30, 20250.610.650.610.640.64-0.43%60,955
Jun 27, 20250.650.660.640.640.64-2.07%61,538
Jun 26, 20250.660.660.620.660.665.71%25,327
Jun 25, 20250.630.630.610.620.62-1.81%21,397
Jun 24, 20250.640.670.620.630.63-0.60%48,400
Jun 23, 20250.630.650.630.640.640.05%22,804
Jun 20, 20250.670.670.630.640.64-3.55%189,373
Jun 18, 20250.620.660.620.660.666.40%43,641
Jun 17, 20250.630.640.620.620.62-0.27%30,661
Jun 16, 20250.670.670.580.620.62-1.27%31,071
Jun 13, 20250.680.680.620.630.631.13%197,770
Jun 12, 20250.660.660.610.620.62-8.32%111,436
Jun 11, 20250.720.730.680.680.68-4.30%34,825
Jun 10, 20250.760.780.710.710.71-5.21%40,967
Jun 9, 20250.770.850.740.750.752.28%47,662
Jun 6, 20250.710.740.710.730.733.34%12,371
Jun 5, 20250.700.710.700.710.713.30%3,625
Jun 4, 20250.690.700.680.690.69-0.03%12,274
Jun 3, 20250.670.700.670.690.693.83%5,936
Jun 2, 20250.660.660.660.660.66-50
May 30, 20250.640.670.640.660.661.57%13,384
May 29, 20250.650.650.650.650.650.79%11,606
May 28, 20250.660.660.640.650.65-1.42%9,664
May 27, 20250.660.660.640.660.66-0.91%31,638
May 23, 20250.660.660.660.660.662.10%1,220
May 22, 20250.630.660.630.650.653.81%15,632
May 21, 20250.650.650.620.620.62-1.95%36,740
May 20, 20250.650.650.640.640.64-0.70%2,425
May 19, 20250.600.650.600.640.642.61%30,470
May 16, 20250.640.640.620.620.620.18%6,056
May 15, 20250.630.630.620.620.62-2.65%29,354
May 14, 20250.660.660.630.640.64-2.43%18,864
May 13, 20250.650.660.640.660.66-1.74%8,916
May 12, 20250.660.680.650.670.670.44%6,400
May 9, 20250.670.670.650.660.66-1.60%19,913
May 8, 20250.680.680.670.680.68-2.64%19,418
May 7, 20250.700.700.690.690.690.55%324
May 6, 20250.690.690.690.690.69-2.27%26,429
May 5, 20250.730.730.690.710.71-4.46%8,875
May 2, 20250.710.750.710.740.744.23%3,613
May 1, 20250.720.720.710.710.71-1.38%2,700
Apr 30, 20250.700.720.700.720.722.81%4,605
Apr 29, 20250.690.700.690.700.702.16%2,106
Apr 28, 20250.690.690.680.680.68-0.36%5,128
Apr 25, 20250.690.690.690.690.69-4.60%715
Apr 24, 20250.720.720.720.720.720.33%995
Apr 23, 20250.700.720.700.720.722.52%715