Canada Nickel Company Inc. (TSXV:CNC)
Canada
· Delayed Price · Currency is CAD 0.9150
-0.0150 (-1.61%)
May 30, 2025, 3:59 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.61% | 51,024 |
| May 29, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 114,546 |
| May 28, 2025 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | - | 142,012 |
| May 27, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 187,234 |
| May 26, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 71,133 |
| May 23, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 72,336 |
| May 22, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 3.41% | 116,120 |
| May 21, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 33,119 |
| May 20, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.22% | 155,700 |
| May 16, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 2.27% | 263,248 |
| May 15, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 176,945 |
| May 14, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -2.20% | 311,040 |
| May 13, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 140,534 |
| May 12, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 169,401 |
| May 9, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 212,502 |
| May 8, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 96,700 |
| May 7, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 61,800 |
| May 6, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 233,238 |
| May 5, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 216,000 |
| May 2, 2025 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 334,700 |
| May 1, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 51,900 |
| Apr 30, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | - | 208,100 |
| Apr 29, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 30,937 |
| Apr 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 163,323 |
| Apr 25, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 185,832 |
| Apr 24, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 31,400 |
| Apr 23, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 202,500 |
| Apr 22, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 57,624 |
| Apr 21, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 61,500 |
| Apr 17, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 3.30% | 82,600 |
| Apr 16, 2025 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -1.09% | 185,305 |
| Apr 15, 2025 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -2.13% | 155,600 |
| Apr 14, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 41,100 |
| Apr 11, 2025 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 2.15% | 227,700 |
| Apr 10, 2025 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -5.10% | 136,600 |
| Apr 9, 2025 | 0.88 | 0.99 | 0.88 | 0.98 | 0.98 | 6.52% | 317,242 |
| Apr 8, 2025 | 0.92 | 0.95 | 0.88 | 0.92 | 0.92 | 2.22% | 332,000 |
| Apr 7, 2025 | 0.96 | 0.96 | 0.87 | 0.90 | 0.90 | -10.89% | 383,100 |
| Apr 4, 2025 | 0.98 | 1.01 | 0.90 | 1.01 | 1.01 | 3.06% | 243,700 |
| Apr 3, 2025 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -3.92% | 102,009 |
| Apr 2, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 132,700 |
| Apr 1, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 4.17% | 72,948 |
| Mar 31, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 102,304 |
| Mar 28, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 242,200 |
| Mar 27, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 307,700 |
| Mar 26, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 280,843 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | - | 81,900 |
| Mar 24, 2025 | 1.03 | 1.11 | 1.01 | 1.08 | 1.08 | 6.93% | 393,403 |
| Mar 21, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 353,200 |
| Mar 20, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -3.70% | 391,600 |