Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.130
-0.020 (-1.74%)
Oct 24, 2025, 1:55 PM EDT
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 407,041 |
| Oct 23, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 650,700 |
| Oct 22, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 6.60% | 712,000 |
| Oct 21, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -6.19% | 843,700 |
| Oct 20, 2025 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | 5.61% | 841,600 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -9.32% | 987,600 |
| Oct 16, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | 2.61% | 916,713 |
| Oct 15, 2025 | 1.15 | 1.22 | 1.14 | 1.15 | 1.15 | 4.55% | 1,031,300 |
| Oct 14, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 7.84% | 786,030 |
| Oct 10, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 574,400 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -4.59% | 548,900 |
| Oct 8, 2025 | 1.04 | 1.14 | 1.03 | 1.09 | 1.09 | 4.81% | 808,600 |
| Oct 7, 2025 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -6.31% | 1,372,308 |
| Oct 6, 2025 | 1.03 | 1.15 | 1.01 | 1.11 | 1.11 | 8.82% | 1,082,217 |
| Oct 3, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 402,200 |
| Oct 2, 2025 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 604,900 |
| Oct 1, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 270,900 |
| Sep 30, 2025 | 1.03 | 1.07 | 0.99 | 1.02 | 1.02 | 0.99% | 744,133 |
| Sep 29, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 518,800 |
| Sep 26, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 604,009 |
| Sep 25, 2025 | 0.94 | 0.96 | 0.90 | 0.96 | 0.96 | 2.13% | 731,000 |
| Sep 24, 2025 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 9.30% | 1,159,000 |
| Sep 23, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 326,900 |
| Sep 22, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 4.88% | 521,900 |
| Sep 19, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 735,100 |
| Sep 18, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | - | 417,400 |
| Sep 17, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 361,647 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 355,600 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 405,200 |
| Sep 12, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 423,023 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 111,801 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 188,400 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 181,437 |
| Sep 8, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -1.12% | 375,139 |
| Sep 5, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 7.23% | 1,142,700 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 176,947 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 242,400 |
| Sep 2, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 2.47% | 707,347 |
| Aug 29, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 207,100 |
| Aug 28, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 132,500 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 203,900 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 324,921 |
| Aug 25, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 269,300 |
| Aug 22, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 193,103 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 158,000 |
| Aug 20, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 2.56% | 517,700 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 660,508 |
| Aug 18, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 548,300 |
| Aug 15, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | - | 212,814 |
| Aug 14, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 172,427 |