Canada Nickel Company Inc. (TSXV:CNC)
Canada
· Delayed Price · Currency is CAD 0.9600
-0.0300 (-3.03%)
Apr 25, 2025, 3:59 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 216,833 |
| Mar 18, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 312,131 |
| Mar 17, 2025 | 1.12 | 1.13 | 1.05 | 1.10 | 1.10 | - | 511,328 |
| Mar 14, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 617,300 |
| Mar 13, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 7.48% | 931,013 |
| Mar 12, 2025 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | 5.94% | 550,500 |
| Mar 11, 2025 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 5.21% | 344,033 |
| Mar 10, 2025 | 1.03 | 1.08 | 0.96 | 0.96 | 0.96 | -4.00% | 859,132 |
| Mar 7, 2025 | 0.93 | 1.02 | 0.92 | 1.00 | 1.00 | 11.11% | 964,105 |
| Mar 6, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | - | 912,400 |
| Mar 5, 2025 | 0.88 | 0.91 | 0.84 | 0.90 | 0.90 | 3.45% | 728,425 |
| Mar 4, 2025 | 0.81 | 0.89 | 0.79 | 0.87 | 0.87 | 4.82% | 288,400 |
| Mar 3, 2025 | 0.88 | 0.90 | 0.83 | 0.83 | 0.83 | -5.14% | 301,800 |
| Feb 28, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | 2.94% | 77,521 |
| Feb 27, 2025 | 0.89 | 0.95 | 0.84 | 0.85 | 0.85 | - | 716,700 |
| Feb 26, 2025 | 0.77 | 0.87 | 0.76 | 0.85 | 0.85 | 14.86% | 1,258,600 |
| Feb 25, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 183,748 |
| Feb 24, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 160,046 |
| Feb 21, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 144,200 |
| Feb 20, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 1.28% | 148,141 |
| Feb 19, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -2.50% | 148,233 |
| Feb 18, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 216,630 |
| Feb 14, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 166,900 |
| Feb 13, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 246,600 |