Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Nickel Company Inc (OP: CNIKF )

0.7300 -0.0137 (-1.84%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.7437 0.7437 0.7437 0.7437 3,600 +0.01(+1.88%)
Aug 29, 2024 0.7300 0.7518 0.7300 0.7300 23,977 -0.01(-0.68%)
Aug 28, 2024 0.7346 0.7486 0.7346 0.7350 27,953 -0.01(-1.34%)
Aug 27, 2024 0.7517 0.7583 0.7450 0.7450 11,428 -0.01(-0.68%)
Aug 26, 2024 0.7620 0.7620 0.7501 0.7501 30,700 -0.02(-2.57%)
Aug 23, 2024 0.7629 0.7699 0.7629 0.7699 1,612 +0.02(+2.65%)
Aug 22, 2024 0.7447 0.7500 0.7447 0.7500 5,780 +0.00(+0.00%)
Aug 21, 2024 0.7150 0.7500 0.7150 0.7500 15,395 -0.00(-0.11%)
Aug 20, 2024 0.7470 0.7508 0.7470 0.7508 10,482 +0.00(+0.11%)
Aug 19, 2024 0.7499 0.7712 0.7499 0.7500 13,590 -0.00(-0.61%)
Aug 16, 2024 0.7601 0.7601 0.7500 0.7546 3,675 -0.02(-2.33%)
Aug 15, 2024 0.7556 0.7726 0.7454 0.7726 8,739 +0.02(+3.03%)
Aug 14, 2024 0.7310 0.7570 0.7310 0.7499 23,775 -0.01(-1.03%)
Aug 13, 2024 0.7670 0.7670 0.7503 0.7577 7,500 -0.00(-0.30%)
Aug 12, 2024 0.7378 0.7700 0.7378 0.7600 7,503 +0.02(+2.11%)
Aug 09, 2024 0.7503 0.7503 0.7386 0.7443 13,829 +0.00(+0.58%)
Aug 08, 2024 0.7403 0.7403 0.7400 0.7400 8,202 +0.02(+2.31%)
Aug 07, 2024 0.7330 0.7330 0.7130 0.7233 36,491 -0.02(-2.91%)
Aug 06, 2024 0.7267 0.7630 0.7200 0.7450 47,046 +0.03(+3.47%)
Aug 05, 2024 0.7419 0.7925 0.7200 0.7200 7,265 -0.04(-4.66%)
Aug 02, 2024 0.7500 0.7709 0.7500 0.7552 9,512 -0.03(-3.87%)
Aug 01, 2024 0.7000 0.8161 0.7000 0.7856 18,010 -0.01(-1.80%)
Jul 31, 2024 0.8040 0.8185 0.8000 0.8000 17,119 +0.01(+0.86%)
Jul 30, 2024 0.8000 0.8100 0.7650 0.7932 46,659 +0.06(+7.71%)
Jul 29, 2024 0.7608 0.7608 0.7364 0.7364 35,456 -0.01(-1.54%)
Jul 26, 2024 0.7546 0.7549 0.7450 0.7479 28,781 -0.02(-3.03%)
Jul 25, 2024 0.7575 0.7713 0.7484 0.7713 15,524 +0.02(+2.80%)
Jul 24, 2024 0.7774 0.8000 0.7503 0.7503 44,349 -0.03(-4.18%)
Jul 23, 2024 0.7845 0.7980 0.7700 0.7830 23,090 +0.00(+0.06%)
Jul 22, 2024 0.7812 0.7900 0.7729 0.7825 37,350 -0.01(-0.95%)
Jul 19, 2024 0.7892 0.7999 0.7892 0.7900 15,135 -0.00(-0.23%)
Jul 18, 2024 0.8247 0.8355 0.7900 0.7918 106,001 -0.04(-4.57%)
Jul 17, 2024 0.8422 0.8493 0.8120 0.8297 18,008 -0.01(-1.61%)
Jul 16, 2024 0.8500 0.8500 0.8433 0.8433 7,745 -0.00(-0.38%)
Jul 15, 2024 0.8300 0.8465 0.8188 0.8465 17,823 -0.01(-0.89%)
Jul 12, 2024 0.8540 0.8554 0.8377 0.8541 8,173 -0.00(-0.55%)
Jul 11, 2024 0.8725 0.8800 0.8300 0.8588 34,250 -0.03(-2.96%)
Jul 10, 2024 0.8735 0.8899 0.8735 0.8850 11,500 +0.01(+1.41%)
Jul 09, 2024 0.8755 0.8800 0.8656 0.8727 20,609 -0.01(-0.78%)
Jul 08, 2024 0.8830 0.8900 0.8747 0.8796 48,715 -0.02(-2.27%)
Jul 05, 2024 0.8986 0.9031 0.8986 0.9000 45,025 +0.01(+0.59%)
Jul 03, 2024 0.9007 0.9147 0.8947 0.8947 6,195 -0.01(-0.97%)
Jul 02, 2024 0.8900 0.9035 0.8859 0.9035 20,735 -0.00(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.