Canada Nickel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	0.92	0.96	0.92	0.95	0.95	3.26%	473,819
Jun 2, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	21,900
May 30, 2025	0.94	0.94	0.91	0.92	0.92	-1.61%	51,024
May 29, 2025	0.92	0.93	0.90	0.93	0.93	1.09%	114,546
May 28, 2025	0.92	0.92	0.89	0.92	0.92	-	142,012
May 27, 2025	0.89	0.92	0.89	0.92	0.92	2.22%	187,234
May 26, 2025	0.90	0.91	0.90	0.90	0.90	-2.17%	71,133
May 23, 2025	0.92	0.92	0.90	0.92	0.92	1.10%	72,336
May 22, 2025	0.88	0.91	0.87	0.91	0.91	3.41%	116,120
May 21, 2025	0.88	0.88	0.86	0.88	0.88	-	33,119
May 20, 2025	0.89	0.89	0.86	0.88	0.88	-2.22%	155,700
May 16, 2025	0.90	0.91	0.87	0.90	0.90	2.27%	263,248
May 15, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	176,945
May 14, 2025	0.92	0.93	0.87	0.89	0.89	-2.20%	311,040
May 13, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	140,534