Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 0.8100
-0.0100 (-1.22%)
Aug 14, 2025, 4:00 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 130,027 |
| 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 |
| Jun 23, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 389,600 |
| Jun 20, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 572,818 |
| Jun 19, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 178,100 |
| Jun 18, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 4.65% | 1,042,000 |
| Jun 17, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 340,609 |
| Jun 16, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | - | 889,200 |
| Jun 13, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -2.27% | 916,500 |
| Jun 12, 2025 | 0.85 | 0.88 | 0.82 | 0.88 | 0.88 | -6.38% | 3,212,640 |
| Jun 11, 2025 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -3.09% | 666,100 |
| Jun 10, 2025 | 1.03 | 1.04 | 0.96 | 0.97 | 0.97 | -4.90% | 708,419 |
| Jun 9, 2025 | 1.06 | 1.19 | 1.01 | 1.02 | 1.02 | 2.00% | 1,937,500 |
| Jun 6, 2025 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 3.09% | 960,300 |
| Jun 5, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 240,415 |
| Jun 4, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.05% | 395,000 |