Canada Nickel Company Inc. (CNIKF)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.080 (-6.96%)
At close: Jun 5, 2026
CNIKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.65% | 30,453 |
| Apr 14, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 6.12% | 44,958 |
| Apr 13, 2026 | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | 5.22% | 28,000 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 29,646 |
| Apr 9, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 51,949 |
| Apr 8, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 4.45% | 26,855 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -4.26% | 48,181 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -0.78% | 37,763 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.78% | 38,459 |
| Apr 1, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 3.69% | 32,683 |
| Mar 31, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 7.36% | 24,092 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -2.35% | 35,859 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.51% | 37,360 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.09% | 58,824 |