Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.590
-0.090 (-5.36%)
Jun 3, 2026, 4:00 PM EST
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -5.36% | 787,135 |
| Jun 2, 2026 | 1.62 | 1.71 | 1.62 | 1.68 | 1.68 | 3.07% | 449,458 |
| Jun 1, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -2.98% | 802,442 |
| May 29, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -2.33% | 482,446 |
| May 28, 2026 | 1.72 | 1.74 | 1.62 | 1.72 | 1.72 | 4.24% | 1,028,486 |
| May 27, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | - | 657,985 |
| May 26, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | - | 1,033,460 |
| May 25, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 284,857 |
| May 22, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -2.99% | 430,287 |
| May 21, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 1,244,590 |
| May 20, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | - | 509,313 |
| May 19, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -2.94% | 617,445 |
| May 15, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -2.30% | 383,261 |
| May 14, 2026 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -1.69% | 428,969 |
| May 13, 2026 | 1.81 | 1.90 | 1.75 | 1.77 | 1.77 | -1.67% | 753,926 |
| May 12, 2026 | 1.79 | 1.84 | 1.72 | 1.80 | 1.80 | 2.86% | 758,539 |
| May 11, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 4.17% | 636,461 |
| May 8, 2026 | 1.79 | 1.79 | 1.67 | 1.68 | 1.68 | -5.08% | 599,963 |
| May 7, 2026 | 1.77 | 1.83 | 1.74 | 1.77 | 1.77 | 1.14% | 493,447 |
| May 6, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 470,294 |
| May 5, 2026 | 1.67 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 425,333 |
| May 4, 2026 | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | -5.59% | 789,877 |
| May 1, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 463,693 |
| Apr 30, 2026 | 1.86 | 1.89 | 1.79 | 1.80 | 1.80 | 1.12% | 595,337 |
| Apr 29, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | - | 372,557 |
| Apr 28, 2026 | 1.85 | 1.90 | 1.76 | 1.78 | 1.78 | -2.73% | 1,163,738 |
| Apr 27, 2026 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 5.78% | 696,107 |
| Apr 24, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | - | 285,717 |
| 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% | 458,041 |
| 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 |