Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Nickel Company Inc (OP: CNIKF )

0.5600 -0.0111 (-1.94%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5665 0.5720 0.5600 0.5600 10,500 -0.01(-1.94%)
Feb 13, 2025 0.5642 0.5769 0.5642 0.5711 17,547 -0.01(-1.52%)
Feb 12, 2025 0.5602 0.5799 0.5602 0.5799 29,848 +0.02(+3.04%)
Feb 11, 2025 0.5600 0.5632 0.5532 0.5628 48,259 +0.00(+0.50%)
Feb 10, 2025 0.5623 0.5756 0.5600 0.5600 8,515 -0.02(-2.78%)
Feb 07, 2025 0.5798 0.5798 0.5675 0.5760 5,109 -0.00(-0.43%)
Feb 06, 2025 0.5450 0.5900 0.5450 0.5785 8,810 -0.01(-0.92%)
Feb 05, 2025 0.5845 0.5908 0.5741 0.5839 24,915 +0.01(+2.44%)
Feb 04, 2025 0.5640 0.5700 0.5640 0.5700 3,924 +0.00(+0.72%)
Feb 03, 2025 0.6220 0.6220 0.5600 0.5659 29,497 -0.01(-2.45%)
Jan 31, 2025 0.6000 0.6000 0.5801 0.5801 15,100 -0.02(-3.32%)
Jan 30, 2025 0.5886 0.6010 0.5700 0.6000 19,063 +0.03(+4.71%)
Jan 29, 2025 0.5800 0.5800 0.5700 0.5730 15,230 -0.00(-0.37%)
Jan 28, 2025 0.5900 0.5900 0.5751 0.5751 18,902 -0.02(-3.38%)
Jan 27, 2025 0.5952 0.6000 0.5831 0.5952 4,480 +0.01(+2.32%)
Jan 24, 2025 0.5645 0.5916 0.5600 0.5817 14,612 +0.00(+0.54%)
Jan 23, 2025 0.5736 0.5918 0.5688 0.5786 50,500 -0.01(-1.09%)
Jan 22, 2025 0.5745 0.5850 0.5745 0.5850 21,475 -0.01(-1.68%)
Jan 21, 2025 0.5965 0.6000 0.5700 0.5950 58,844 -0.01(-1.51%)
Jan 17, 2025 0.6041 0.6041 0.6041 0.6041 10,055 +0.00(+0.67%)
Jan 15, 2025 0.6001 0 +0.02(+2.90%)
Jan 14, 2025 0.5866 0.5866 0.5791 0.5832 3,953 +0.00(+0.31%)
Jan 13, 2025 0.6000 0.6000 0.5809 0.5814 29,505 -0.02(-3.90%)
Jan 10, 2025 0.6187 0.6232 0.5975 0.6050 16,620 +0.01(+1.26%)
Jan 08, 2025 0.6235 0.6235 0.5975 0.5975 14,070 -0.02(-3.63%)
Jan 07, 2025 0.6300 0.6400 0.6121 0.6200 18,696 -0.02(-3.13%)
Jan 06, 2025 0.6110 0.6454 0.6110 0.6400 4,174 +0.00(+0.03%)
Jan 03, 2025 0.6417 0.6600 0.6398 0.6398 19,297 -0.00(-0.39%)
Jan 02, 2025 0.6326 0.6549 0.6326 0.6423 6,810 +0.00(+0.67%)
Dec 31, 2024 0.6380 0 +0.01(+1.03%)
Dec 30, 2024 0.6499 0.6499 0.6231 0.6315 33,815 -0.01(-2.27%)
Dec 27, 2024 0.6389 0.6500 0.6351 0.6462 5,439 +0.01(+1.14%)
Dec 26, 2024 0.6247 0.6581 0.6247 0.6389 31,040 -0.01(-1.27%)
Dec 24, 2024 0.6247 0.6569 0.6247 0.6471 14,983 -0.01(-1.58%)
Dec 23, 2024 0.6773 0.6773 0.6351 0.6575 9,094 -0.01(-0.81%)
Dec 20, 2024 0.6533 0.6660 0.6533 0.6629 14,800 +0.03(+3.98%)
Dec 19, 2024 0.6531 0.6531 0.6370 0.6375 31,296 -0.01(-1.62%)
Dec 18, 2024 0.6650 0.6650 0.6476 0.6480 8,775 -0.01(-1.41%)
Dec 17, 2024 0.6590 0.6590 0.6325 0.6573 22,558 -0.01(-1.26%)
Dec 16, 2024 0.6764 0.6767 0.6410 0.6657 21,900 +0.03(+5.32%)
Dec 13, 2024 0.6400 0.6498 0.6321 0.6321 70,162 -0.01(-2.15%)
Dec 12, 2024 0.6461 0.6571 0.6460 0.6460 13,819 -0.00(-0.62%)
Dec 11, 2024 0.6446 0.6657 0.6446 0.6500 43,269 +0.02(+2.36%)
Dec 10, 2024 0.6400 0.6470 0.6336 0.6350 5,537 -0.02(-2.40%)
Dec 09, 2024 0.6529 0.6628 0.6498 0.6506 5,759 -0.00(-0.31%)
Dec 06, 2024 0.6280 0.6730 0.6280 0.6526 65,500 -0.03(-3.86%)
Dec 05, 2024 0.6794 0.7004 0.6700 0.6788 28,850 -0.00(-0.43%)
Dec 04, 2024 0.6828 0.7050 0.6817 0.6817 2,301 -0.01(-1.10%)
Dec 03, 2024 0.6805 0.6893 0.6727 0.6893 9,119 +0.01(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.