Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.600
-0.080 (-4.76%)
Aug 6, 2026, 4:00 PM EST
Canada Nickel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1.47 | 1.52 | 1.43 | 1.45 | 1.45 | 1.40% | 305,053 |
| Jul 3, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 119,482 |
| Jul 2, 2026 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | 2.21% | 282,807 |
| Jun 30, 2026 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 380,610 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 336,678 |
| Jun 26, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 285,815 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 451,503 |
| Jun 24, 2026 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | 2.88% | 262,409 |
| Jun 23, 2026 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 322,506 |
| Jun 22, 2026 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 344,181 |
| Jun 19, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 2.80% | 125,221 |
| Jun 18, 2026 | 1.52 | 1.54 | 1.43 | 1.43 | 1.43 | -7.74% | 1,257,979 |
| Jun 17, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 313,431 |
| Jun 16, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 259,264 |
| Jun 15, 2026 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 4.00% | 514,093 |
| Jun 12, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 272,260 |
| Jun 11, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 307,585 |
| Jun 10, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 299,167 |
| Jun 9, 2026 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | -0.68% | 714,333 |
| Jun 8, 2026 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 411,474 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.48 | 1.50 | 1.50 | -6.25% | 1,095,913 |
| Jun 4, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 739,910 |
| 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 |