Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.060 (-4.96%)
Aug 11, 2026, 1:32 PM EST
CNIKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | - | -4.96% | 4,500 |
| 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 |
| Jul 15, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -1.22% | 45,891 |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.53% | 22,329 |
| Jul 13, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.20% | 32,823 |
| Jul 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.67% | 18,586 |
| Jul 9, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 2.42% | 290,874 |
| Jul 8, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -3.98% | 54,850 |
| Jul 7, 2026 | 1.00 | 1.01 | 0.87 | 0.97 | 0.97 | -4.34% | 183,904 |
| Jul 6, 2026 | 0.92 | 1.03 | 0.92 | 1.01 | 1.01 | 3.47% | 86,829 |
| Jul 2, 2026 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | -2.97% | 78,034 |
| Jul 1, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 2.73% | 5,075 |
| Jun 30, 2026 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 2.44% | 53,682 |
| Jun 29, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.22% | 30,882 |
| Jun 26, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -0.94% | 50,253 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.49% | 74,129 |
| Jun 24, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 0.51% | 60,093 |
| Jun 23, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -0.94% | 82,814 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 88,603 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -7.27% | 220,456 |
| Jun 17, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | -0.09% | 19,940 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.31% | 57,034 |
| Jun 15, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 5.33% | 182,108 |
| Jun 12, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 2.54% | 43,429 |
| Jun 11, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.51% | 69,543 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.66% | 75,509 |
| Jun 9, 2026 | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | -0.89% | 276,015 |
| Jun 8, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.05 | -1.43% | 26,975 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -6.96% | 136,232 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.37% | 41,611 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.13 | -7.01% | 35,797 |
| Jun 2, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.70% | 43,670 |
| Jun 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -4.81% | 42,409 |