Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Canada Nickel Company Inc (OP: CNIKF ) 0.7546 -0.0180 (-2.33%) Streaming Delayed Price Updated: 3:39 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 0.9115 0.9115 0.8930 0.9065 1,753 +0.01(+0.64%) Jun 28, 2024 0.9210 0.9210 0.8920 0.9007 31,375 -0.02(-2.20%) Jun 27, 2024 0.9210 0.9210 0.9210 0.9210 17,278 -0.03(-3.05%) Jun 26, 2024 0.9060 0.9500 0.9060 0.9500 43,400 +0.06(+6.74%) Jun 25, 2024 0.9105 0.9299 0.8900 0.8900 13,923 +0.01(+1.14%) Jun 24, 2024 0.8975 0.9060 0.8800 0.8800 30,019 +0.00(+0.49%) Jun 21, 2024 0.8900 0.8900 0.8757 0.8757 22,013 -0.01(-1.24%) Jun 20, 2024 0.8729 0.8900 0.8643 0.8867 31,630 +0.01(+1.08%) Jun 18, 2024 0.8732 0.8791 0.8700 0.8772 6,350 -0.01(-0.72%) Jun 17, 2024 0.9240 0.9498 0.8740 0.8836 19,717 -0.03(-2.90%) Jun 14, 2024 0.9192 0.9242 0.8930 0.9100 10,472 -0.01(-1.09%) Jun 13, 2024 0.8810 0.9500 0.8810 0.9200 33,115 -0.02(-1.60%) Jun 12, 2024 0.9541 0.9541 0.9200 0.9350 33,918 +0.00(+0.38%) Jun 11, 2024 0.9557 0.9557 0.9218 0.9315 20,925 -0.04(-3.91%) Jun 10, 2024 0.9623 0.9694 0.9600 0.9694 11,196 +0.01(+1.30%) Jun 07, 2024 0.9650 0.9820 0.9570 0.9570 14,701 -0.02(-2.35%) Jun 06, 2024 0.9802 0.9964 0.9771 0.9800 37,494 +0.01(+1.02%) Jun 05, 2024 1.010 1.010 0.9701 0.9701 18,512 -0.02(-1.90%) Jun 04, 2024 1.020 1.020 0.9889 0.9889 34,075 -0.03(-3.05%) 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.