Canada Nickel Company Inc. (TSXV:CNC)
Canada · Delayed Price · Currency is CAD 1.720
-0.050 (-2.82%)
May 14, 2026, 3:59 PM EST
Canada Nickel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | - | -2.82% | 428,269 |
| 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% | 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 |