Canada Nickel Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.020	1.030	1.000	1.030	1.030	78,300
2023-12-04	1.040	1.040	1.000	1.010	1.010	103,200
2023-12-01	1.030	1.030	1.010	1.020	1.020	105,400
2023-11-30	1.000	1.060	1.000	1.030	1.030	104,700
2023-11-29	0.980	1.030	0.980	1.030	1.030	101,700
2023-11-28	0.990	0.990	0.970	0.980	0.980	66,600
2023-11-27	1.030	1.030	0.980	0.990	0.990	152,600
2023-11-24	1.060	1.060	1.010	1.010	1.010	60,700
2023-11-23	1.070	1.080	1.030	1.040	1.040	92,400
2023-11-22	1.050	1.070	1.030	1.060	1.060	84,600
2023-11-21	1.070	1.090	1.030	1.040	1.040	93,900
2023-11-20	1.030	1.070	0.980	1.040	1.040	349,500
2023-11-17	0.900	0.980	0.900	0.980	0.980	212,000
2023-11-16	0.920	0.940	0.890	0.910	0.910	238,700
2023-11-15	0.950	0.950	0.890	0.930	0.930	407,100
2023-11-14	0.970	1.000	0.950	0.950	0.950	270,600
2023-11-13	1.000	1.000	0.960	0.960	0.960	201,400
2023-11-10	1.020	1.030	0.990	0.990	0.990	247,700
2023-11-09	1.020	1.080	1.000	1.040	1.040	172,000
2023-11-08	1.110	1.110	1.015	1.030	1.030	431,800
2023-11-07	1.090	1.105	1.080	1.090	1.090	55,800
2023-11-06	1.110	1.110	1.090	1.090	1.090	60,300
2023-11-03	1.110	1.120	1.100	1.100	1.100	139,100
2023-11-02	1.120	1.140	1.110	1.110	1.110	166,100
2023-11-01	1.130	1.140	1.110	1.110	1.110	248,500
2023-10-31	1.170	1.170	1.100	1.130	1.130	173,200
2023-10-30	1.210	1.210	1.150	1.150	1.150	129,300
2023-10-27	1.210	1.210	1.180	1.200	1.200	145,900
2023-10-26	1.210	1.235	1.190	1.190	1.190	191,700
2023-10-25	1.230	1.240	1.170	1.170	1.170	171,300
2023-10-24	1.220	1.230	1.190	1.210	1.210	171,700
2023-10-23	1.240	1.240	1.170	1.180	1.180	166,000
2023-10-20	1.240	1.240	1.200	1.230	1.230	143,200
2023-10-19	1.280	1.290	1.230	1.240	1.240	199,600
2023-10-18	1.200	1.280	1.190	1.270	1.270	310,600
2023-10-17	1.190	1.200	1.170	1.180	1.180	143,600
2023-10-16	1.230	1.230	1.150	1.210	1.210	229,600
2023-10-13	1.200	1.300	1.180	1.210	1.210	139,800
2023-10-12	1.300	1.300	1.170	1.180	1.180	388,900
2023-10-11	1.230	1.300	1.220	1.260	1.260	196,900
2023-10-10	1.190	1.240	1.160	1.200	1.200	158,400
2023-10-06	1.160	1.180	1.150	1.160	1.160	85,800
2023-10-05	1.130	1.200	1.130	1.200	1.200	86,600
2023-10-04	1.190	1.190	1.120	1.140	1.140	158,700
2023-10-03	1.190	1.200	1.150	1.160	1.160	174,800
2023-10-02	1.230	1.230	1.180	1.190	1.190	60,200
2023-09-29	1.260	1.270	1.220	1.230	1.230	112,800
2023-09-28	1.230	1.250	1.190	1.250	1.250	157,700
2023-09-27	1.150	1.180	1.140	1.150	1.150	147,400
2023-09-26	1.150	1.170	1.140	1.170	1.170	245,000
2023-09-25	1.140	1.190	1.130	1.180	1.180	189,300
2023-09-22	1.170	1.170	1.150	1.160	1.160	81,300
2023-09-21	1.220	1.220	1.160	1.170	1.170	92,800
2023-09-20	1.220	1.230	1.200	1.200	1.200	50,500
2023-09-19	1.250	1.250	1.190	1.230	1.230	123,500
2023-09-18	1.240	1.240	1.200	1.230	1.230	56,400
2023-09-15	1.210	1.220	1.180	1.220	1.220	114,700
2023-09-14	1.220	1.220	1.170	1.210	1.210	55,800
2023-09-13	1.220	1.220	1.180	1.190	1.190	60,000
2023-09-12	1.230	1.240	1.190	1.200	1.200	95,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.