Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 0.9800
+0.0600 (6.52%)
Oct 26, 2026, 4:00 PM EDT
Canada Nickel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.96 | 1.01 | 0.94 | 0.98 | 0.98 | 6.52% | 764,786 |
| Oct 23, 2026 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -6.12% | 1,002,117 |
| Oct 22, 2026 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -3.92% | 1,463,730 |
| Oct 21, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 459,464 |
| Oct 20, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 440,490 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 544,439 |
| Oct 16, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 566,818 |
| Oct 15, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 163,196 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -1.83% | 341,341 |
| Oct 13, 2026 | 1.10 | 1.11 | 1.03 | 1.09 | 1.09 | -1.80% | 1,044,552 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 449,306 |
| Oct 8, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 588,225 |
| Oct 7, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 393,649 |
| Oct 6, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -2.48% | 465,749 |
| Oct 5, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 335,708 |
| Oct 2, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 244,994 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 544,698 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 549,233 |
| Sep 29, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 662,740 |
| Sep 28, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -2.26% | 547,756 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 168,533 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 440,372 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -2.16% | 288,706 |
| Sep 22, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 424,635 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 268,158 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 487,518 |
| Sep 17, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 657,567 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 542,286 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -2.10% | 359,311 |
| Sep 14, 2026 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 303,402 |
| Sep 11, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 249,296 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 479,856 |
| Sep 9, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 181,693 |
| Sep 8, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 473,382 |
| Sep 4, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 212,259 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 178,431 |
| Sep 2, 2026 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 280,806 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 253,615 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.78% | 211,416 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 469,168 |
| Aug 27, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | - | 284,169 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 427,662 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 684,800 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 530,006 |
| Aug 21, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 2.01% | 765,235 |
| Aug 20, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 614,931 |
| Aug 19, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 680,176 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 272,658 |
| Aug 17, 2026 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 477,957 |
| Aug 14, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 367,438 |