Canada Nickel Company Inc. (CNIKF)
OTCMKTS
· Delayed Price · Currency is USD
0.7087
+0.0226 (3.30%)
Jun 5, 2025, 3:11 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 3.34% | 12,371 |
| Jun 5, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 3.30% | 3,625 |
| Jun 4, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.03% | 12,274 |
| Jun 3, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 3.83% | 5,936 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 50 |
| May 30, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.57% | 13,384 |
| May 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.79% | 11,606 |
| May 28, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.42% | 9,664 |
| May 27, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.91% | 31,638 |
| May 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.10% | 1,220 |
| May 22, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.81% | 15,632 |
| May 21, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.95% | 36,740 |
| May 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.70% | 2,425 |
| May 19, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 2.61% | 30,470 |
| May 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.18% | 6,056 |
| May 15, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.65% | 29,354 |
| May 14, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.43% | 18,864 |
| May 13, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -1.74% | 8,916 |
| May 12, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 0.44% | 6,400 |
| May 9, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.60% | 19,913 |
| May 8, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -2.64% | 19,418 |
| May 7, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.55% | 324 |
| May 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.27% | 26,429 |
| May 5, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -4.46% | 8,875 |
| May 2, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 3,613 |
| May 1, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.38% | 2,700 |
| Apr 30, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.81% | 4,605 |
| Apr 29, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.16% | 2,106 |
| Apr 28, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.36% | 5,128 |
| Apr 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.60% | 715 |
| Apr 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.33% | 995 |
| 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 |