Skip to main content
Canada Nickel Company Inc. (TSXV: CNC)
Canada flag Canada · Delayed Price · Currency is CAD
0.920
-0.010 (-1.08%)
Dec 20, 2024, 4:00 PM EST

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.940.950.920.920.92-1.08%211,629
Dec 19, 20240.920.940.920.930.931.09%273,243
Dec 18, 20240.940.950.920.920.92-4.17%261,900
Dec 17, 20240.970.970.910.960.96-1.03%491,300
Dec 16, 20240.950.970.930.970.973.19%380,900
Dec 13, 20240.910.940.900.940.942.17%117,000
Dec 12, 20240.940.940.910.920.92-2.13%102,128
Dec 11, 20240.920.940.910.940.944.44%166,210
Dec 10, 20240.910.920.890.900.90-2.17%216,100
Dec 9, 20240.930.940.920.920.92-1.60%234,300
Dec 6, 20240.940.950.910.940.94-0.53%394,042
Dec 5, 20240.970.970.940.940.94-2.08%288,200
Dec 4, 20240.970.970.950.960.96-90,400
Dec 3, 20240.950.970.950.960.96-80,700
Dec 2, 20240.980.980.940.960.96-1.03%698,907
Nov 29, 20240.970.980.960.970.971.04%167,148
Nov 28, 20240.960.980.960.960.96-144,205
Nov 27, 20240.970.990.960.960.961.05%153,100
Nov 26, 20240.970.970.950.950.95-3.06%48,700
Nov 25, 20240.990.990.940.980.98-405,933
Nov 22, 20240.970.990.970.980.981.03%123,210
Nov 21, 20240.960.970.950.970.971.04%136,212
Nov 20, 20240.960.970.950.960.96-221,734
Nov 19, 20240.950.960.940.960.961.05%260,000
Nov 18, 20240.970.990.940.950.95-1.04%182,100
Nov 15, 20240.990.990.940.960.96-3.03%410,946
Nov 14, 20241.001.000.980.990.99-1.00%155,629
Nov 13, 20241.001.010.991.001.000.50%154,402
Nov 12, 20241.031.030.991.001.00-1.49%355,315
Nov 11, 20241.031.031.001.011.01-0.98%384,034
Nov 8, 20241.031.051.021.021.02-200,100
Nov 7, 20241.021.051.021.021.02-2.86%81,937
Nov 6, 20241.061.080.981.051.05-2.78%343,300
Nov 5, 20241.041.101.011.081.089.09%534,131
Nov 4, 20241.011.020.980.990.99-2.94%271,800
Nov 1, 20241.031.031.001.021.02-113,012
Oct 31, 20241.041.041.021.021.02-1.92%43,400
Oct 30, 20241.021.041.011.041.041.96%85,600
Oct 29, 20241.041.041.011.021.02-1.92%77,500
Oct 28, 20241.051.051.031.041.04-0.95%227,517
Oct 25, 20241.021.051.021.051.050.96%157,816
Oct 24, 20241.041.051.021.041.04-1.89%217,139
Oct 23, 20241.061.061.041.061.06-199,200
Oct 22, 20241.061.081.041.061.06-136,900
Oct 21, 20241.061.081.051.061.06-1.85%89,000
Oct 18, 20241.061.091.041.081.081.89%243,500
Oct 17, 20241.071.071.041.061.060.95%178,300
Oct 16, 20241.091.091.051.051.05-2.78%193,000
Oct 15, 20241.101.111.081.081.08-0.92%86,500
Oct 11, 20241.081.101.081.091.09-0.91%69,944
Oct 10, 20241.081.101.081.101.10-46,947
Oct 9, 20241.071.101.071.101.102.80%76,100
Oct 8, 20241.071.091.051.071.07-1.83%111,010
Oct 7, 20241.071.091.071.091.09-0.91%56,300
Oct 4, 20241.081.101.081.101.100.92%50,837
Oct 3, 20241.081.091.061.091.090.93%84,328
Oct 2, 20241.131.131.061.081.08-3.57%249,310
Oct 1, 20241.131.131.091.121.120.90%162,100
Sep 30, 20241.131.151.091.111.11-1.77%212,021
Sep 27, 20241.141.141.121.131.13-177,120
Sep 26, 20241.171.181.131.131.13-3.42%254,721
Sep 25, 20241.171.171.141.171.171.74%100,647
Sep 24, 20241.131.171.121.151.152.68%286,339
Sep 23, 20241.151.151.111.121.12-2.61%117,100
Sep 20, 20241.191.191.121.151.150.88%182,428
Sep 19, 20241.141.171.131.141.142.70%144,600
Sep 18, 20241.151.161.111.111.11-1.77%185,814
Sep 17, 20241.131.181.121.131.130.89%195,248
Sep 16, 20241.181.181.121.121.12-3.45%126,900
Sep 13, 20241.131.221.111.161.160.87%533,142
Sep 12, 20241.051.151.051.151.1510.58%710,100
Sep 11, 20241.031.041.011.041.041.96%212,100
Sep 10, 20241.041.041.001.021.02-1.92%264,229
Sep 9, 20241.051.061.021.041.040.97%149,000
Sep 6, 20241.071.081.001.031.034.04%572,600
Sep 5, 20240.990.990.970.990.99-108,804
Sep 4, 20240.981.000.970.990.991.02%51,942
Sep 3, 20241.011.010.970.980.98-3.92%94,500
Aug 30, 20241.001.030.991.021.024.08%99,100
Aug 29, 20240.981.010.980.980.98-1.01%101,535
Aug 28, 20241.011.010.990.990.99-140,833
Aug 27, 20241.031.030.990.990.99-3.88%151,122
Aug 26, 20241.021.051.011.031.031.98%33,538
Aug 23, 20241.021.051.001.011.01-131,324
Aug 22, 20241.021.041.001.011.01-70,700
Aug 21, 20241.021.041.011.011.01-1.94%63,900
Aug 20, 20241.051.051.011.031.03-90,909
Aug 19, 20241.061.061.021.031.03-1.90%76,500
Aug 16, 20241.081.081.021.051.05-0.94%135,424
Aug 15, 20241.001.071.001.061.063.92%258,500
Aug 14, 20241.051.051.011.021.02-0.97%90,135
Aug 13, 20241.071.071.031.031.03-3.74%56,428
Aug 12, 20241.031.071.021.071.075.94%90,945
Aug 9, 20241.021.041.001.011.01-1.94%86,600
Aug 8, 20241.031.041.001.031.036.19%255,200
Aug 7, 20241.031.030.970.970.97-4.90%394,800
Aug 6, 20241.001.050.991.021.02-2.86%350,300
Aug 2, 20241.101.101.041.051.05-1.87%117,520
Aug 1, 20241.111.131.061.071.07-2.73%238,524
Jul 31, 20241.111.131.091.101.10-132,900