Canada Nickel Company Inc. (CNIKF)
OTCMKTS
· Delayed Price · Currency is USD
0.7000
+0.0176 (4.15%)
Apr 22, 2025, 3:51 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.52% | 715 |
| Apr 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | 10,511 |
| Apr 21, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 4.74% | 470 |
| Apr 17, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 4.56% | 5,235 |
| Apr 16, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.64% | 21,628 |
| Apr 15, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -2.18% | 1,577 |
| Apr 14, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 5,605 |
| Apr 11, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -0.43% | 14,908 |
| Apr 10, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.58% | 24,982 |
| Apr 9, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 9.16% | 16,729 |
| Apr 8, 2025 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -3.85% | 35,460 |
| Apr 7, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -4.62% | 14,124 |
| Apr 4, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | -2.60% | 30,153 |
| Apr 3, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.85% | 7,900 |
| Apr 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 27,023 |
| Apr 1, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.63% | 6,230 |
| Mar 31, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -0.86% | 9,038 |
| Mar 28, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -3.37% | 27,253 |
| Mar 27, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.81% | 5,310 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.79% | 704 |
| Mar 25, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.62% | 9,579 |
| Mar 24, 2025 | 0.76 | 0.77 | 0.72 | 0.77 | 0.77 | 8.76% | 18,530 |
| Mar 21, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.54% | 13,170 |
| Mar 20, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -4.67% | 31,987 |
| Mar 19, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.84% | 21,650 |
| Mar 18, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.77% | 8,188 |
| Mar 17, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 2.00% | 11,874 |
| Mar 14, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.44% | 14,538 |
| Mar 13, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 6.20% | 7,065 |
| Mar 12, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 7.18% | 6,115 |
| Mar 11, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 3.58% | 2,020 |
| Mar 10, 2025 | 0.71 | 0.74 | 0.67 | 0.67 | 0.67 | -1.36% | 65,018 |
| Mar 7, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 5.14% | 6,862 |
| Mar 6, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 11.42% | 9,460 |
| Mar 5, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | -3.65% | 34,442 |
| Mar 4, 2025 | 0.57 | 0.60 | 0.54 | 0.60 | 0.60 | 3.76% | 13,211 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -3.07% | 146,804 |
| Feb 28, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 1.53% | 16,615 |
| Feb 27, 2025 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -0.68% | 9,063 |
| Feb 26, 2025 | 0.51 | 0.59 | 0.51 | 0.59 | 0.59 | 13.74% | 21,244 |
| Feb 25, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -2.64% | 10,855 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.81% | 4,332 |
| Feb 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.26% | 1,593 |
| Feb 20, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.98% | 29,199 |
| Feb 19, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.33% | 18,637 |
| Feb 18, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.09% | 4,660 |
| Feb 14, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.94% | 10,500 |
| Feb 13, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -1.52% | 17,547 |
| Feb 12, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.04% | 29,848 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.50% | 48,259 |