Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.730
-0.040 (-2.26%)
Apr 23, 2026, 4:00 PM EST
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | -2.26% | 358,434 |
| Apr 22, 2026 | 1.72 | 1.80 | 1.69 | 1.77 | 1.77 | 7.93% | 696,451 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | -6.82% | 642,555 |
| Apr 20, 2026 | 1.67 | 1.76 | 1.65 | 1.76 | 1.76 | 2.33% | 434,875 |
| Apr 17, 2026 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -0.58% | 319,920 |
| Apr 16, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -1.14% | 457,341 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 510,583 |
| Apr 14, 2026 | 1.69 | 1.78 | 1.68 | 1.78 | 1.78 | 7.88% | 753,549 |
| Apr 13, 2026 | 1.58 | 1.69 | 1.57 | 1.65 | 1.65 | 3.77% | 368,308 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -4.79% | 312,503 |
| Apr 9, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 6.37% | 238,594 |
| Apr 8, 2026 | 1.66 | 1.67 | 1.57 | 1.57 | 1.57 | 1.29% | 409,921 |
| Apr 7, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -3.73% | 560,881 |
| Apr 6, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 264,450 |
| Apr 2, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | -1.82% | 250,355 |
| Apr 1, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 3.12% | 387,590 |
| Mar 31, 2026 | 1.55 | 1.62 | 1.52 | 1.60 | 1.60 | 7.38% | 309,650 |
| Mar 30, 2026 | 1.50 | 1.55 | 1.45 | 1.49 | 1.49 | - | 328,496 |
| Mar 27, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 358,598 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.82% | 620,109 |
| Mar 25, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 7.53% | 1,025,593 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -1.35% | 703,240 |
| Mar 23, 2026 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | 4.23% | 908,474 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -8.97% | 989,416 |
| Mar 19, 2026 | 1.50 | 1.58 | 1.48 | 1.56 | 1.56 | -3.70% | 1,254,437 |
| Mar 18, 2026 | 1.73 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 702,131 |
| Mar 17, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 342,508 |
| Mar 16, 2026 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | -1.15% | 347,638 |
| Mar 13, 2026 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 502,592 |
| Mar 12, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 512,015 |
| Mar 11, 2026 | 1.87 | 1.87 | 1.78 | 1.84 | 1.84 | -1.60% | 510,419 |
| Mar 10, 2026 | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | 2.75% | 924,344 |
| Mar 9, 2026 | 1.70 | 1.82 | 1.67 | 1.82 | 1.82 | 4.00% | 952,961 |
| Mar 6, 2026 | 1.73 | 1.78 | 1.68 | 1.75 | 1.75 | 0.57% | 693,380 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.73 | 1.74 | 1.74 | -7.94% | 1,946,870 |
| Mar 4, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 515,738 |
| Mar 3, 2026 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | -4.04% | 964,344 |
| Mar 2, 2026 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -5.71% | 934,661 |
| Feb 27, 2026 | 2.04 | 2.12 | 1.99 | 2.10 | 2.10 | 2.44% | 735,877 |
| Feb 26, 2026 | 2.09 | 2.09 | 2.00 | 2.05 | 2.05 | -0.49% | 569,968 |
| Feb 25, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -3.29% | 839,841 |
| Feb 24, 2026 | 1.96 | 2.14 | 1.93 | 2.13 | 2.13 | 9.23% | 1,334,104 |
| Feb 23, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 351,133 |
| Feb 20, 2026 | 1.94 | 1.95 | 1.88 | 1.94 | 1.94 | -0.51% | 424,718 |
| Feb 19, 2026 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 4.28% | 608,687 |
| Feb 18, 2026 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | - | 492,493 |
| Feb 17, 2026 | 1.97 | 1.97 | 1.85 | 1.87 | 1.87 | -4.10% | 791,968 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 359,712 |
| Feb 12, 2026 | 2.10 | 2.10 | 1.91 | 1.96 | 1.96 | -4.85% | 1,187,662 |
| Feb 11, 2026 | 1.96 | 2.08 | 1.89 | 2.06 | 2.06 | 7.29% | 1,567,679 |