Skip to main content
Canada Nickel Company Inc. (TSXV:CNC)
Canada flag Canada · Delayed Price · Currency is CAD
0.8800
-0.0300 (-3.30%)
Jun 20, 2025, 4:00 PM EDT

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.910.910.870.880.88-3.30%572,818
Jun 19, 20250.890.930.890.910.911.11%178,100
Jun 18, 20250.860.920.850.900.904.65%1,042,000
Jun 17, 20250.870.870.850.860.86-340,609
Jun 16, 20250.850.870.840.860.86-889,200
Jun 13, 20250.870.870.840.860.86-2.27%916,500
Jun 12, 20250.850.880.820.880.88-6.38%3,212,640
Jun 11, 20250.991.000.930.940.94-3.09%666,100
Jun 10, 20251.031.040.960.970.97-4.90%708,419
Jun 9, 20251.061.191.011.021.022.00%1,937,500
Jun 6, 20250.961.040.961.001.003.09%960,300
Jun 5, 20250.960.970.950.970.973.19%240,415
Jun 4, 20250.950.980.930.940.94-1.05%395,000
Jun 3, 20250.920.960.920.950.953.26%473,819
Jun 2, 20250.910.920.910.920.920.55%21,900
May 30, 20250.940.940.910.920.92-1.61%51,024
May 29, 20250.920.930.900.930.931.09%114,546
May 28, 20250.920.920.890.920.92-142,012
May 27, 20250.890.920.890.920.922.22%187,234
May 26, 20250.900.910.900.900.90-2.17%71,133
May 23, 20250.920.920.900.920.921.10%72,336
May 22, 20250.880.910.870.910.913.41%116,120
May 21, 20250.880.880.860.880.88-33,119
May 20, 20250.890.890.860.880.88-2.22%155,700
May 16, 20250.900.910.870.900.902.27%263,248
May 15, 20250.890.900.880.880.88-1.12%176,945
May 14, 20250.920.930.870.890.89-2.20%311,040
May 13, 20250.910.920.900.910.91-1.09%140,534
May 12, 20250.930.940.910.920.92-169,401
May 9, 20250.950.950.900.920.92-2.13%212,502
May 8, 20250.940.950.930.940.94-96,700
May 7, 20250.960.960.940.940.94-2.08%61,800
May 6, 20250.970.970.930.960.96-1.03%233,238
May 5, 20251.011.010.950.970.97-3.00%216,000
May 2, 20250.991.040.981.001.001.01%334,700
May 1, 20250.980.990.960.990.993.13%51,900
Apr 30, 20250.950.990.950.960.96-208,100
Apr 29, 20250.960.970.960.960.961.05%30,937
Apr 28, 20250.980.980.950.950.95-1.04%163,323
Apr 25, 20250.990.990.950.960.96-3.03%185,832
Apr 24, 20250.991.000.980.990.99-1.98%31,400
Apr 23, 20250.971.010.971.011.014.12%202,500
Apr 22, 20250.990.990.960.970.971.04%57,624
Apr 21, 20250.950.960.930.960.962.13%61,500
Apr 17, 20250.920.950.920.940.943.30%82,600
Apr 16, 20250.940.940.890.910.91-1.09%185,305
Apr 15, 20250.930.980.910.920.92-2.13%155,600
Apr 14, 20250.950.950.930.940.94-1.05%41,100
Apr 11, 20250.920.970.910.950.952.15%227,700
Apr 10, 20250.950.970.910.930.93-5.10%136,600