Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.760
+0.190 (12.10%)
At close: Jan 9, 2026
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.59 | 1.77 | 1.57 | 1.76 | 1.76 | 12.10% | 1,836,907 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.53 | 1.57 | 1.57 | -4.85% | 1,390,679 |
| Jan 7, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 1,358,638 |
| Jan 6, 2026 | 1.60 | 1.67 | 1.57 | 1.63 | 1.63 | 3.82% | 1,591,950 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 4.67% | 1,997,283 |
| Jan 2, 2026 | 1.44 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 1,462,518 |
| Dec 31, 2025 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 504,581 |
| Dec 30, 2025 | 1.35 | 1.45 | 1.31 | 1.41 | 1.41 | 6.02% | 1,086,974 |
| Dec 29, 2025 | 1.32 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 791,898 |
| Dec 24, 2025 | 1.32 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 378,098 |
| Dec 23, 2025 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 9.24% | 1,219,837 |
| Dec 22, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | - | 751,799 |
| Dec 19, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 757,447 |
| Dec 18, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 1,230,655 |
| Dec 17, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 303,690 |
| Dec 16, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 418,698 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 196,167 |
| Dec 12, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 985,580 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 630,070 |
| Dec 10, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 565,024 |
| Dec 9, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 469,268 |
| Dec 8, 2025 | 1.23 | 1.30 | 1.20 | 1.22 | 1.22 | -3.94% | 882,804 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 295,243 |
| Dec 4, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 636,270 |
| Dec 3, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 540,969 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 335,199 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 966,914 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 493,401 |
| Nov 27, 2025 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 840,618 |
| Nov 26, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 1,102,773 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 393,011 |
| Nov 24, 2025 | 1.19 | 1.20 | 1.12 | 1.20 | 1.20 | -7.69% | 3,016,926 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 994,618 |
| Nov 20, 2025 | 1.37 | 1.44 | 1.30 | 1.32 | 1.32 | -2.22% | 1,186,513 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -4.26% | 1,286,311 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.33 | 1.41 | 1.41 | -3.42% | 1,740,017 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.40 | 1.46 | 1.46 | -13.10% | 3,361,579 |
| Nov 14, 2025 | 1.55 | 1.71 | 1.48 | 1.68 | 1.68 | 9.09% | 3,861,744 |
| Nov 13, 2025 | 1.69 | 1.74 | 1.52 | 1.54 | 1.54 | 6.21% | 6,454,166 |
| Nov 12, 2025 | 1.50 | 1.56 | 1.41 | 1.45 | 1.45 | 7.41% | 3,986,072 |
| Nov 11, 2025 | 1.15 | 1.37 | 1.12 | 1.35 | 1.35 | 27.36% | 3,547,607 |
| Nov 10, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 509,788 |
| Nov 7, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | 0.97% | 500,550 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 204,251 |
| Nov 5, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 235,369 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 566,230 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.06 | 1.07 | 1.07 | -10.08% | 1,130,895 |
| Oct 31, 2025 | 1.14 | 1.20 | 1.09 | 1.19 | 1.19 | 5.31% | 1,161,790 |
| Oct 30, 2025 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 635,963 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -3.60% | 501,843 |