Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.250
-0.010 (-0.80%)
Nov 28, 2025, 4:00 PM EST
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 840,618 |
| Nov 26, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 1,102,773 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 393,011 |
| Nov 24, 2025 | 1.19 | 1.20 | 1.12 | 1.20 | 1.20 | -7.69% | 3,016,926 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 994,618 |
| Nov 20, 2025 | 1.37 | 1.44 | 1.30 | 1.32 | 1.32 | -2.22% | 1,186,513 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -4.26% | 1,286,311 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.33 | 1.41 | 1.41 | -3.42% | 1,740,017 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.40 | 1.46 | 1.46 | -13.10% | 3,361,579 |
| Nov 14, 2025 | 1.55 | 1.71 | 1.48 | 1.68 | 1.68 | 9.09% | 3,861,744 |
| Nov 13, 2025 | 1.69 | 1.74 | 1.52 | 1.54 | 1.54 | 6.21% | 6,454,166 |
| Nov 12, 2025 | 1.50 | 1.56 | 1.41 | 1.45 | 1.45 | 7.41% | 3,986,072 |
| Nov 11, 2025 | 1.15 | 1.37 | 1.12 | 1.35 | 1.35 | 27.36% | 3,547,607 |
| Nov 10, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 509,788 |
| Nov 7, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | 0.97% | 500,550 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 204,251 |
| Nov 5, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 235,369 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 566,230 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.06 | 1.07 | 1.07 | -10.08% | 1,130,895 |
| Oct 31, 2025 | 1.14 | 1.20 | 1.09 | 1.19 | 1.19 | 5.31% | 1,161,790 |
| Oct 30, 2025 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 635,963 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 501,843 |
| Oct 28, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 335,380 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 641,638 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 448,841 |
| Oct 23, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 650,675 |
| Oct 22, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 6.60% | 711,996 |
| Oct 21, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -6.19% | 843,663 |
| Oct 20, 2025 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | 5.61% | 841,559 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -9.32% | 987,591 |
| Oct 16, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 916,713 |
| Oct 15, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | 4.55% | 1,031,286 |
| Oct 14, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 7.84% | 786,030 |
| Oct 10, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 574,380 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -4.59% | 548,855 |
| Oct 8, 2025 | 1.04 | 1.14 | 1.03 | 1.09 | 1.09 | 4.81% | 808,594 |
| Oct 7, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -6.31% | 1,372,308 |
| Oct 6, 2025 | 1.03 | 1.15 | 1.01 | 1.11 | 1.11 | 8.82% | 1,082,217 |
| Oct 3, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 402,164 |
| Oct 2, 2025 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 604,874 |
| Oct 1, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 270,862 |
| Sep 30, 2025 | 1.03 | 1.07 | 0.99 | 1.02 | 1.02 | 0.99% | 744,133 |
| Sep 29, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 518,770 |
| Sep 26, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 604,009 |
| Sep 25, 2025 | 0.94 | 0.96 | 0.90 | 0.96 | 0.96 | 2.13% | 730,984 |
| Sep 24, 2025 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 9.30% | 1,158,951 |
| Sep 23, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 326,896 |
| Sep 22, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 4.88% | 521,864 |
| Sep 19, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 735,065 |
| Sep 18, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | - | 417,393 |