Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.940
-0.010 (-0.51%)
At close: Feb 20, 2026
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.94 | 1.95 | 1.88 | 1.94 | 1.94 | -0.51% | 424,718 |
| Feb 19, 2026 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 4.28% | 608,687 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | - | 492,493 |
| Feb 17, 2026 | 1.97 | 1.97 | 1.85 | 1.87 | 1.87 | -4.10% | 791,968 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 359,712 |
| Feb 12, 2026 | 2.10 | 2.10 | 1.91 | 1.96 | 1.96 | -4.85% | 1,187,662 |
| Feb 11, 2026 | 1.96 | 2.08 | 1.89 | 2.06 | 2.06 | 7.29% | 1,567,679 |
| Feb 10, 2026 | 1.95 | 1.96 | 1.88 | 1.92 | 1.92 | -0.52% | 493,395 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.88 | 1.93 | 1.93 | 0.52% | 418,191 |
| Feb 6, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 4.35% | 950,755 |
| Feb 5, 2026 | 1.90 | 1.92 | 1.80 | 1.84 | 1.84 | -5.64% | 1,339,258 |
| Feb 4, 2026 | 2.07 | 2.11 | 1.90 | 1.95 | 1.95 | -4.41% | 1,264,852 |
| Feb 3, 2026 | 2.00 | 2.10 | 1.96 | 2.04 | 2.04 | 6.25% | 1,320,015 |
| Feb 2, 2026 | 1.96 | 1.99 | 1.89 | 1.92 | 1.92 | -4.00% | 847,021 |
| Jan 30, 2026 | 2.00 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 1,506,213 |
| Jan 29, 2026 | 2.16 | 2.17 | 1.98 | 2.04 | 2.04 | -4.23% | 3,115,015 |
| Jan 28, 2026 | 2.15 | 2.24 | 2.12 | 2.13 | 2.13 | -4.48% | 1,362,276 |
| Jan 27, 2026 | 2.25 | 2.28 | 2.15 | 2.23 | 2.23 | 0.45% | 1,130,528 |
| Jan 26, 2026 | 2.43 | 2.45 | 2.18 | 2.22 | 2.22 | -6.72% | 2,645,690 |
| Jan 23, 2026 | 2.36 | 2.42 | 2.31 | 2.38 | 2.38 | 2.15% | 1,341,520 |
| Jan 22, 2026 | 2.31 | 2.38 | 2.22 | 2.33 | 2.33 | 0.43% | 1,624,849 |
| Jan 21, 2026 | 2.39 | 2.39 | 2.25 | 2.32 | 2.32 | 0.87% | 1,591,311 |
| Jan 20, 2026 | 2.55 | 2.55 | 2.29 | 2.30 | 2.30 | -9.45% | 3,377,858 |
| Jan 19, 2026 | 2.27 | 2.59 | 2.26 | 2.54 | 2.54 | 12.39% | 4,186,051 |
| Jan 16, 2026 | 2.25 | 2.28 | 2.13 | 2.26 | 2.26 | 1.80% | 2,017,833 |
| Jan 15, 2026 | 2.17 | 2.30 | 2.09 | 2.22 | 2.22 | 3.26% | 2,677,531 |
| Jan 14, 2026 | 2.20 | 2.30 | 2.08 | 2.15 | 2.15 | 0.47% | 4,347,708 |
| Jan 13, 2026 | 1.83 | 2.19 | 1.77 | 2.14 | 2.14 | 18.23% | 6,900,804 |
| Jan 12, 2026 | 1.80 | 1.88 | 1.79 | 1.81 | 1.81 | 2.84% | 2,418,611 |
| Jan 9, 2026 | 1.59 | 1.77 | 1.57 | 1.76 | 1.76 | 12.10% | 1,836,907 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.53 | 1.57 | 1.57 | -4.85% | 1,390,679 |
| Jan 7, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 1,358,638 |
| Jan 6, 2026 | 1.60 | 1.67 | 1.57 | 1.63 | 1.63 | 3.82% | 1,591,950 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 4.67% | 1,997,283 |
| Jan 2, 2026 | 1.44 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 1,462,518 |
| Dec 31, 2025 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 504,581 |
| Dec 30, 2025 | 1.35 | 1.45 | 1.31 | 1.41 | 1.41 | 6.02% | 1,086,974 |
| Dec 29, 2025 | 1.32 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 791,898 |
| Dec 24, 2025 | 1.32 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 378,098 |
| Dec 23, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 9.24% | 1,219,837 |
| Dec 22, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | - | 751,799 |
| Dec 19, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 757,447 |
| Dec 18, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 1,230,655 |
| Dec 17, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 303,690 |
| Dec 16, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 418,698 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 196,167 |
| Dec 12, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 985,580 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 630,070 |
| Dec 10, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 565,024 |
| Dec 9, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 469,268 |