Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.360
-0.040 (-2.86%)
Sep 16, 2026, 2:11 PM EST
Canada Nickel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | - | -2.50% | 322,138 |
| 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 |
| Aug 13, 2026 | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | -1.29% | 1,018,990 |
| Aug 12, 2026 | 1.61 | 1.68 | 1.54 | 1.55 | 1.55 | -1.27% | 1,326,852 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.56 | 1.57 | 1.57 | -7.10% | 994,581 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 1.81% | 547,661 |
| Aug 7, 2026 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 3.75% | 711,667 |
| Aug 6, 2026 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 760,667 |
| Aug 5, 2026 | 1.68 | 1.69 | 1.61 | 1.68 | 1.68 | 1.20% | 1,285,803 |
| Aug 4, 2026 | 1.64 | 1.73 | 1.62 | 1.66 | 1.66 | 8.50% | 1,825,856 |
| Jul 31, 2026 | 1.75 | 1.79 | 1.50 | 1.53 | 1.53 | -3.16% | 2,915,950 |
| Jul 30, 2026 | 1.39 | 1.63 | 1.36 | 1.58 | 1.58 | 15.33% | 908,025 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 509,804 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 275,960 |
| Jul 27, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 371,402 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -0.67% | 176,116 |
| Jul 23, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 349,364 |
| Jul 22, 2026 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 404,074 |
| Jul 21, 2026 | 1.37 | 1.47 | 1.32 | 1.45 | 1.45 | 12.40% | 521,145 |
| Jul 20, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -2.27% | 242,850 |
| Jul 17, 2026 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 0.76% | 296,438 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | -1.50% | 349,890 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 256,153 |
| Jul 14, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 174,667 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.94% | 444,010 |
| Jul 10, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 233,413 |
| Jul 9, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 201,904 |
| Jul 8, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 421,897 |
| Jul 7, 2026 | 1.44 | 1.45 | 1.34 | 1.36 | 1.36 | -6.21% | 604,593 |