Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.490	1.490	1.415	1.490	1.490	129,100
2022-06-29	1.500	1.530	1.470	1.480	1.480	131,000
2022-06-28	1.570	1.570	1.480	1.500	1.500	69,600
2022-06-27	1.620	1.630	1.530	1.530	1.530	83,900
2022-06-24	1.490	1.630	1.460	1.600	1.600	372,000
2022-06-23	1.600	1.700	1.405	1.460	1.460	397,400
2022-06-22	1.720	1.720	1.550	1.580	1.580	373,600
2022-06-21	1.760	1.760	1.700	1.720	1.720	97,800
2022-06-20	1.720	1.750	1.700	1.710	1.710	56,200
2022-06-17	1.800	1.800	1.710	1.720	1.720	84,300
2022-06-16	1.850	1.850	1.720	1.780	1.780	178,100
2022-06-15	1.810	1.890	1.790	1.830	1.830	142,800
2022-06-14	1.820	1.860	1.770	1.780	1.780	160,900
2022-06-13	1.900	1.910	1.760	1.840	1.840	391,200
2022-06-10	1.960	1.990	1.920	1.930	1.930	59,700
2022-06-09	2.010	2.010	1.970	1.980	1.980	193,500
2022-06-08	2.000	2.020	1.970	2.020	2.020	187,100
2022-06-07	2.020	2.030	2.000	2.010	2.010	30,100
2022-06-06	2.020	2.020	2.000	2.010	2.010	137,600
2022-06-03	2.000	2.030	2.000	2.020	2.020	67,900
2022-06-02	2.010	2.040	2.000	2.010	2.010	126,300
2022-06-01	2.040	2.040	2.000	2.000	2.000	217,800
2022-05-31	2.040	2.060	2.020	2.040	2.040	107,200
2022-05-30	2.040	2.040	2.010	2.030	2.030	55,000
2022-05-27	2.050	2.080	2.030	2.040	2.040	53,400
2022-05-26	2.040	2.060	2.020	2.060	2.060	82,500
2022-05-25	2.040	2.070	2.020	2.040	2.040	84,100
2022-05-24	2.050	2.090	2.020	2.050	2.050	158,900
2022-05-20	2.070	2.070	2.000	2.040	2.040	177,400
2022-05-19	2.030	2.070	2.020	2.050	2.050	253,900
2022-05-18	2.110	2.120	2.020	2.050	2.050	179,700
2022-05-17	2.090	2.170	2.090	2.120	2.120	191,300
2022-05-16	2.070	2.090	2.020	2.070	2.070	134,300
2022-05-13	2.060	2.170	2.030	2.030	2.030	211,900
2022-05-12	2.060	2.070	2.020	2.060	2.060	213,800
2022-05-11	2.180	2.180	2.050	2.060	2.060	223,900
2022-05-10	2.230	2.230	2.080	2.140	2.140	498,100
2022-05-09	2.000	2.160	1.960	2.080	2.080	716,500
2022-05-06	2.030	2.080	1.950	2.000	2.000	332,900
2022-05-05	2.140	2.150	2.030	2.030	2.030	232,000
2022-05-04	2.150	2.190	2.080	2.110	2.110	238,000
2022-05-03	2.150	2.190	2.100	2.150	2.150	174,700
2022-05-02	2.140	2.240	2.140	2.150	2.150	156,300
2022-04-29	2.270	2.270	2.150	2.200	2.200	175,500
2022-04-28	2.100	2.380	2.100	2.250	2.250	464,000
2022-04-27	2.230	2.230	2.060	2.080	2.080	709,600
2022-04-26	2.310	2.310	2.230	2.230	2.230	275,100
2022-04-25	2.380	2.380	2.230	2.290	2.290	390,400
2022-04-22	2.360	2.430	2.300	2.390	2.390	342,300
2022-04-21	2.560	2.570	2.360	2.390	2.390	491,800
2022-04-20	2.600	2.630	2.530	2.580	2.580	317,000
2022-04-19	2.680	2.700	2.550	2.600	2.600	296,700
2022-04-18	2.610	2.700	2.600	2.695	2.695	261,100
2022-04-14	2.590	2.600	2.470	2.600	2.600	374,000
2022-04-13	2.610	2.610	2.530	2.570	2.570	252,300
2022-04-12	2.650	2.670	2.510	2.600	2.600	328,900
2022-04-11	2.730	2.730	2.560	2.630	2.630	470,200
2022-04-08	2.780	2.800	2.700	2.730	2.730	181,900
2022-04-07	2.790	2.820	2.720	2.760	2.760	288,200
2022-04-06	2.690	2.820	2.670	2.770	2.770	494,300

← NewerPage 19 of 21 · 1,260 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.