Canada Nickel Company Inc. (TSXV:CNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.130
-0.020 (-1.74%)
Oct 24, 2025, 1:55 PM EDT

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.151.151.111.121.12-2.61%407,041
Oct 23, 20251.141.171.141.151.151.77%650,700
Oct 22, 20251.091.131.081.131.136.60%712,000
Oct 21, 20251.121.141.051.061.06-6.19%843,700
Oct 20, 20251.141.201.121.131.135.61%841,600
Oct 17, 20251.151.151.071.071.07-9.32%987,600
Oct 16, 20251.191.231.161.181.182.61%916,713
Oct 15, 20251.151.221.141.151.154.55%1,031,300
Oct 14, 20251.091.111.051.101.107.84%786,030
Oct 10, 20251.041.071.021.021.02-1.92%574,400
Oct 9, 20251.131.131.031.041.04-4.59%548,900
Oct 8, 20251.041.141.031.091.094.81%808,600
Oct 7, 20251.091.101.021.041.04-6.31%1,372,308
Oct 6, 20251.031.151.011.111.118.82%1,082,217
Oct 3, 20251.021.021.001.021.022.00%402,200
Oct 2, 20251.011.030.971.001.00-0.99%604,900
Oct 1, 20251.051.050.991.011.01-0.98%270,900
Sep 30, 20251.031.070.991.021.020.99%744,133
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