Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.066 (-4.35%)
Feb 12, 2026, 10:03 AM EST
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.59 | 1.65 | 1.51 | 1.56 | 1.56 | 0.84% | 287,160 |
| Jan 13, 2026 | 1.29 | 1.58 | 1.28 | 1.55 | 1.55 | 18.54% | 391,272 |
| Jan 12, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.30 | 5.24% | 208,914 |
| Jan 9, 2026 | 1.09 | 1.26 | 1.09 | 1.24 | 1.24 | 9.64% | 99,007 |
| Jan 8, 2026 | 1.20 | 1.22 | 1.13 | 1.13 | 1.13 | -5.43% | 68,488 |
| Jan 7, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 105,376 |
| Jan 6, 2026 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 4.22% | 229,782 |
| Jan 5, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 4.40% | 147,339 |
| Jan 2, 2026 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 6.45% | 122,347 |
| Dec 31, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.19% | 37,248 |
| Dec 30, 2025 | 1.00 | 1.06 | 0.96 | 1.03 | 1.03 | 5.02% | 94,471 |
| Dec 29, 2025 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -7.57% | 93,067 |
| Dec 26, 2025 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | 10.22% | 83,312 |
| Dec 24, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 1.14% | 17,858 |
| Dec 23, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 10.04% | 74,442 |
| Dec 22, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | 0.60% | 10,797 |
| Dec 19, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 1.61% | 87,810 |
| Dec 18, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -0.07% | 31,667 |
| Dec 17, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.75% | 57,578 |
| Dec 16, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.39% | 59,686 |
| Dec 15, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 1.13% | 9,200 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -4.82% | 20,164 |
| Dec 11, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.67% | 74,255 |
| Dec 10, 2025 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | 0.10% | 42,817 |
| Dec 9, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 0.69% | 13,400 |
| Dec 8, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -3.02% | 8,395 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.53% | 11,760 |
| Dec 4, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 4.43% | 39,259 |
| Dec 3, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.71% | 2,937 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.76% | 11,840 |
| Dec 1, 2025 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | -3.51% | 25,182 |