Canada Nickel Company Inc. (TSXV:CNC)
Canada
· Delayed Price · Currency is CAD 0.9700
-0.0400 (-3.96%)
Mar 28, 2025, 3:59 PM EST
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 73,145 |
| Feb 11, 2025 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 2.50% | 385,033 |
| Feb 10, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -1.23% | 236,246 |
| Feb 7, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 126,208 |
| Feb 6, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 101,725 |
| Feb 5, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 105,000 |
| Feb 4, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.66% | 126,640 |
| Feb 3, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -2.38% | 128,000 |
| Jan 31, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -4.00% | 139,100 |
| Jan 30, 2025 | 0.83 | 0.90 | 0.82 | 0.88 | 0.88 | 5.42% | 365,029 |
| Jan 29, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | -0.60% | 203,500 |
| Jan 28, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.91% | 158,400 |
| Jan 27, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 257,013 |
| Jan 24, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 94,325 |
| Jan 23, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | - | 173,100 |
| Jan 22, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 139,825 |
| Jan 21, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 105,312 |
| Jan 20, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 45,700 |