Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
0.9376
-0.0074 (-0.78%)
At close: Sep 25, 2026
CNIKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.95% | 35,685 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.93% | 15,882 |
| Sep 22, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.14% | 44,964 |
| Sep 21, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 2.81% | 40,567 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.84% | 21,781 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 2.70% | 22,389 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.57% | 58,002 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.47% | 56,224 |
| Sep 14, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 37,924 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 29,000 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.18% | 54,212 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.59% | 11,913 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 1.61% | 15,840 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.77% | 22,603 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.24% | 31,312 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 0.24% | 14,791 |
| Sep 1, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 84,558 |
| Aug 31, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 80,684 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 82,661 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 10,293 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -3.18% | 34,616 |
| Aug 25, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.47% | 144,008 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.76% | 138,755 |
| Aug 21, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.28% | 89,287 |
| Aug 20, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 40,226 |
| Aug 19, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.11% | 43,170 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -2.18% | 17,689 |
| Aug 17, 2026 | 1.08 | 1.30 | 1.08 | 1.10 | 1.10 | 0.18% | 39,282 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 13,890 |
| Aug 13, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 43,670 |
| Aug 12, 2026 | 1.15 | 1.21 | 1.10 | 1.12 | 1.12 | - | 42,810 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.12 | 1.12 | 1.12 | -7.44% | 73,803 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | 1.26% | 78,407 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.11% | 40,024 |
| Aug 6, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.61% | 119,327 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 20,995 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 222,924 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.10 | 1.20 | 1.20 | 8.10% | 95,575 |
| Jul 31, 2026 | 1.23 | 1.26 | 1.08 | 1.11 | 1.11 | -1.20% | 138,384 |
| Jul 30, 2026 | 0.98 | 1.12 | 0.98 | 1.12 | 1.12 | 16.42% | 3,656 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.62% | 59,177 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -4.72% | 17,253 |
| Jul 27, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -1.14% | 31,576 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -1.22% | 11,240 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.01% | 43,599 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 2.35% | 34,445 |
| Jul 21, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 10.41% | 36,552 |
| Jul 20, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.67% | 14,438 |
| Jul 17, 2026 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 2.03% | 19,762 |
| Jul 16, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.05% | 40,890 |