Canada Nickel Company Inc. (TSXV:CNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.010
-0.010 (-0.98%)
Oct 1, 2025, 4:00 PM EDT

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.031.070.991.021.020.99%743,533
Sep 29, 20251.021.021.001.011.012.02%518,800
Sep 26, 20250.971.000.950.990.993.13%604,009
Sep 25, 20250.940.960.900.960.962.13%731,000
Sep 24, 20250.870.950.870.940.949.30%1,159,000
Sep 23, 20250.860.860.840.860.86-326,900
Sep 22, 20250.840.860.820.860.864.88%521,900
Sep 19, 20250.830.840.810.820.82-1.20%735,100
Sep 18, 20250.810.840.810.830.83-417,400
Sep 17, 20250.840.860.820.830.83-2.35%361,647
Sep 16, 20250.860.860.840.850.85-1.16%355,600
Sep 15, 20250.870.870.840.860.86-1.15%405,200
Sep 12, 20250.870.880.850.870.872.35%423,023
Sep 11, 20250.870.870.840.850.85-1.16%111,801
Sep 10, 20250.870.880.850.860.86-2.27%188,400
Sep 9, 20250.880.880.860.880.88-181,437
Sep 8, 20250.890.900.850.880.88-1.12%375,139
Sep 5, 20250.840.900.840.890.897.23%1,142,700
Sep 4, 20250.850.850.820.830.83-1.19%176,947
Sep 3, 20250.840.840.820.840.841.20%242,400
Sep 2, 20250.810.850.810.830.832.47%707,347
Aug 29, 20250.800.810.790.810.811.25%207,100
Aug 28, 20250.790.800.790.800.80-132,500
Aug 27, 20250.800.800.790.800.801.27%203,900
Aug 26, 20250.790.800.780.790.79-324,921
Aug 25, 20250.810.810.780.790.79-2.47%269,300
Aug 22, 20250.800.810.790.810.811.25%193,103
Aug 21, 20250.800.800.780.800.80-158,000
Aug 20, 20250.790.820.790.800.802.56%517,700
Aug 19, 20250.800.800.770.780.78-2.50%660,508
Aug 18, 20250.800.820.800.800.80-1.23%548,300
Aug 15, 20250.790.810.780.810.81-212,814
Aug 14, 20250.820.820.790.810.81-1.22%172,427
Aug 13, 20250.820.820.800.820.821.23%255,500
Aug 12, 20250.790.810.780.810.812.53%282,122
Aug 11, 20250.800.800.780.790.79-1.25%137,310
Aug 8, 20250.780.810.780.800.803.90%136,700
Aug 7, 20250.790.800.770.770.77-2.53%470,810
Aug 6, 20250.810.810.790.790.79-1.25%107,407
Aug 5, 20250.810.820.800.800.80-201,000
Aug 1, 20250.780.800.780.800.80-143,500
Jul 31, 20250.800.810.780.800.80-1.23%220,700
Jul 30, 20250.830.830.790.810.81-1.22%370,108
Jul 29, 20250.840.840.810.820.82-177,402
Jul 28, 20250.840.840.820.820.82-1.20%134,000
Jul 25, 20250.830.840.820.830.83-1.19%254,207
Jul 24, 20250.860.860.830.840.84-1.18%337,534
Jul 23, 20250.850.870.840.850.85-388,600
Jul 22, 20250.850.850.830.850.85-1.16%114,710
Jul 21, 20250.850.860.840.860.862.38%285,549