Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
0.9618
-0.0091 (-0.94%)
At close: Jun 26, 2026
CNIKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.32% | 21,155 |
| May 28, 2026 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | 3.81% | 75,689 |
| May 27, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.19 | -0.62% | 42,076 |
| May 26, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 2.27% | 102,110 |
| May 22, 2026 | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | -2.14% | 45,805 |
| May 21, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.92% | 20,963 |
| May 20, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.50% | 51,589 |
| May 19, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.39% | 56,603 |
| May 18, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.39% | 63,218 |
| May 15, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.76% | 29,146 |
| May 14, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.90% | 24,181 |
| May 13, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | 0.58% | 50,816 |
| May 12, 2026 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | 0.87% | 79,639 |
| May 11, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.01% | 58,615 |
| May 8, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.61% | 25,704 |
| May 7, 2026 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | 0.87% | 29,022 |
| May 6, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 1.98% | 72,659 |
| May 5, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.43% | 41,191 |
| May 4, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 76,553 |
| May 1, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.98% | 83,513 |
| Apr 30, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | 3.20% | 47,030 |
| Apr 29, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.15% | 38,119 |
| Apr 28, 2026 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | -1.73% | 108,842 |
| Apr 27, 2026 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 5.50% | 162,780 |
| Apr 24, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.12% | 29,258 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -2.99% | 21,912 |
| Apr 22, 2026 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 8.67% | 40,086 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -6.25% | 44,353 |
| Apr 20, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 1.19% | 26,824 |
| Apr 17, 2026 | 1.29 | 1.33 | 1.26 | 1.27 | 1.27 | -0.44% | 66,283 |
| Apr 16, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 1.65% | 23,601 |