Canada Nickel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.85	0.85	0.83	0.84	0.84	-	162,947
Sep 3, 2025	0.84	0.84	0.82	0.84	0.84	1.20%	242,400
Sep 2, 2025	0.81	0.85	0.81	0.83	0.83	2.47%	707,347
Aug 29, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	207,100
Aug 28, 2025	0.79	0.80	0.79	0.80	0.80	-	132,500
Aug 27, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	203,900
Aug 26, 2025	0.79	0.80	0.78	0.79	0.79	-	324,921
Aug 25, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	269,300
Aug 22, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	193,103
Aug 21, 2025	0.80	0.80	0.78	0.80	0.80	-	158,000
Aug 20, 2025	0.79	0.82	0.79	0.80	0.80	2.56%	517,700
Aug 19, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	660,508
Aug 18, 2025	0.80	0.82	0.80	0.80	0.80	-1.23%	548,300
Aug 15, 2025	0.79	0.81	0.78	0.81	0.81	-	212,814
Aug 14, 2025	0.82	0.82	0.79	0.81	0.81	-1.22%	172,427
Aug 13, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	255,500
Aug 12, 2025	0.79	0.81	0.78	0.81	0.81	2.53%	282,122
Aug 11, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	137,310
Aug 8, 2025	0.78	0.81	0.78	0.80	0.80	3.90%	136,700
Aug 7, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	470,810
Aug 6, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	107,407
Aug 5, 2025	0.81	0.82	0.80	0.80	0.80	-	201,000
Aug 1, 2025	0.78	0.80	0.78	0.80	0.80	-	143,500
Jul 31, 2025	0.80	0.81	0.78	0.80	0.80	-1.23%	220,700
Jul 30, 2025	0.83	0.83	0.79	0.81	0.81	-1.22%	370,108
Jul 29, 2025	0.84	0.84	0.81	0.82	0.82	-	177,402
Jul 28, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	134,000
Jul 25, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	254,207
Jul 24, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	337,534
Jul 23, 2025	0.85	0.87	0.84	0.85	0.85	-	388,600
Jul 22, 2025	0.85	0.85	0.83	0.85	0.85	-1.16%	114,710
Jul 21, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	285,549
Jul 18, 2025	0.85	0.85	0.83	0.84	0.84	-	504,520
Jul 17, 2025	0.83	0.85	0.83	0.84	0.84	-2.33%	130,700
Jul 16, 2025	0.85	0.86	0.83	0.86	0.86	-	231,523
Jul 15, 2025	0.86	0.86	0.84	0.86	0.86	-	205,840
Jul 14, 2025	0.87	0.87	0.84	0.86	0.86	-1.15%	707,300
Jul 11, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	139,424
Jul 10, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	368,516
Jul 9, 2025	0.88	0.88	0.86	0.87	0.87	-	45,315
Jul 8, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	107,500
Jul 7, 2025	0.89	0.89	0.86	0.88	0.88	-1.12%	80,728
Jul 4, 2025	0.86	0.89	0.86	0.89	0.89	1.14%	166,930
Jul 3, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	415,000
Jul 2, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	501,004
Jun 30, 2025	0.89	0.89	0.85	0.86	0.86	-2.27%	557,100
Jun 27, 2025	0.87	0.90	0.87	0.88	0.88	-1.12%	235,809
Jun 26, 2025	0.85	0.90	0.85	0.89	0.89	3.49%	1,038,700
Jun 25, 2025	0.86	0.86	0.83	0.86	0.86	-1.15%	605,700
Jun 24, 2025	0.86	0.87	0.84	0.87	0.87	-	974,600