Skip to main content
logo
Canada Nickel Company Inc. (TSXV:CNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.740
-0.060 (-3.33%)
At close: Mar 13, 2026

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20261.781.801.701.741.74-3.33%502,592
Mar 12, 20261.841.841.781.801.80-2.17%512,015
Mar 11, 20261.871.871.781.841.84-1.60%510,419
Mar 10, 20261.831.911.821.871.872.75%924,344
Mar 9, 20261.701.821.671.821.824.00%952,961
Mar 6, 20261.731.781.681.751.750.57%693,380
Mar 5, 20261.891.891.731.741.74-7.94%1,946,870
Mar 4, 20261.911.921.871.891.89-0.53%515,738
Mar 3, 20261.881.941.861.901.90-4.04%964,344
Mar 2, 20262.072.071.961.981.98-5.71%934,661
Feb 27, 20262.042.121.992.102.102.44%735,877
Feb 26, 20262.092.092.002.052.05-0.49%569,968
Feb 25, 20262.152.152.052.062.06-3.29%839,841
Feb 24, 20261.962.141.932.132.139.23%1,334,104
Feb 23, 20261.961.971.921.951.950.52%351,133
Feb 20, 20261.941.951.881.941.94-0.51%424,718
Feb 19, 20261.901.961.851.951.954.28%608,687
Feb 18, 20261.851.891.831.871.87-492,493
Feb 17, 20261.971.971.851.871.87-4.10%791,968
Feb 13, 20262.002.001.941.951.95-0.51%359,712
Feb 12, 20262.102.101.911.961.96-4.85%1,187,662
Feb 11, 20261.962.081.892.062.067.29%1,567,679
Feb 10, 20261.951.961.881.921.92-0.52%493,395
Feb 9, 20261.991.991.881.931.930.52%418,191
Feb 6, 20261.801.921.801.921.924.35%950,755
Feb 5, 20261.901.921.801.841.84-5.64%1,339,258
Feb 4, 20262.072.111.901.951.95-4.41%1,264,852
Feb 3, 20262.002.101.962.042.046.25%1,320,015
Feb 2, 20261.961.991.891.921.92-4.00%847,021
Jan 30, 20262.002.061.952.002.00-1.96%1,506,213
Jan 29, 20262.162.171.982.042.04-4.23%3,115,015
Jan 28, 20262.152.242.122.132.13-4.48%1,362,276
Jan 27, 20262.252.282.152.232.230.45%1,130,528
Jan 26, 20262.432.452.182.222.22-6.72%2,645,690
Jan 23, 20262.362.422.312.382.382.15%1,341,520
Jan 22, 20262.312.382.222.332.330.43%1,624,849
Jan 21, 20262.392.392.252.322.320.87%1,591,311
Jan 20, 20262.552.552.292.302.30-9.45%3,377,858
Jan 19, 20262.272.592.262.542.5412.39%4,186,051
Jan 16, 20262.252.282.132.262.261.80%2,017,833
Jan 15, 20262.172.302.092.222.223.26%2,677,531
Jan 14, 20262.202.302.082.152.150.47%4,347,708
Jan 13, 20261.832.191.772.142.1418.23%6,900,804
Jan 12, 20261.801.881.791.811.812.84%2,418,611
Jan 9, 20261.591.771.571.761.7612.10%1,836,907
Jan 8, 20261.681.681.531.571.57-4.85%1,390,679
Jan 7, 20261.651.701.621.651.651.23%1,358,638
Jan 6, 20261.601.671.571.631.633.82%1,591,950
Jan 5, 20261.601.601.541.571.574.67%1,997,283
Jan 2, 20261.441.511.401.501.507.14%1,462,518