Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.480	1.500	1.435	1.470	1.470	404,100
2026-07-21	1.370	1.470	1.315	1.450	1.450	521,100
2026-07-20	1.300	1.310	1.280	1.290	1.290	242,900
2026-07-17	1.260	1.320	1.250	1.320	1.320	296,400
2026-07-16	1.310	1.310	1.260	1.310	1.310	349,900
2026-07-15	1.360	1.360	1.295	1.330	1.330	256,200
2026-07-14	1.310	1.360	1.310	1.360	1.360	174,700
2026-07-13	1.350	1.350	1.285	1.320	1.320	444,000
2026-07-10	1.360	1.380	1.340	1.360	1.360	233,400
2026-07-09	1.330	1.370	1.330	1.370	1.370	201,900
2026-07-08	1.340	1.370	1.320	1.330	1.330	421,900
2026-07-07	1.440	1.450	1.340	1.360	1.360	604,600
2026-07-06	1.470	1.520	1.430	1.450	1.450	305,100
2026-07-03	1.420	1.440	1.400	1.430	1.430	119,500
2026-07-02	1.370	1.430	1.370	1.390	1.390	282,800
2026-06-30	1.340	1.400	1.335	1.360	1.360	380,600
2026-06-29	1.440	1.440	1.350	1.380	1.380	336,700
2026-06-26	1.380	1.420	1.360	1.420	1.420	285,800
2026-06-25	1.440	1.440	1.350	1.370	1.370	451,500
2026-06-24	1.400	1.430	1.370	1.430	1.430	262,400
2026-06-23	1.400	1.425	1.370	1.390	1.390	322,500
2026-06-22	1.430	1.460	1.410	1.410	1.410	344,200
2026-06-19	1.430	1.480	1.430	1.470	1.470	125,200
2026-06-18	1.520	1.535	1.430	1.430	1.430	1,258,000
2026-06-17	1.520	1.580	1.520	1.550	1.550	313,400
2026-06-16	1.550	1.580	1.510	1.540	1.540	259,300
2026-06-15	1.550	1.590	1.540	1.560	1.560	514,100
2026-06-12	1.490	1.510	1.460	1.500	1.500	272,300
2026-06-11	1.430	1.480	1.430	1.480	1.480	307,600
2026-06-10	1.450	1.470	1.420	1.430	1.430	299,200
2026-06-09	1.490	1.510	1.410	1.460	1.460	714,300
2026-06-08	1.480	1.515	1.460	1.470	1.470	411,500
2026-06-05	1.610	1.610	1.480	1.500	1.500	1,095,900
2026-06-04	1.620	1.630	1.580	1.600	1.600	739,900
2026-06-03	1.670	1.670	1.575	1.590	1.590	787,100
2026-06-02	1.620	1.710	1.620	1.680	1.680	449,500
2026-06-01	1.680	1.680	1.600	1.630	1.630	802,400
2026-05-29	1.750	1.750	1.670	1.680	1.680	482,400
2026-05-28	1.720	1.740	1.620	1.720	1.720	1,028,500
2026-05-27	1.650	1.670	1.610	1.650	1.650	658,000
2026-05-26	1.650	1.690	1.620	1.650	1.650	1,033,500
2026-05-25	1.630	1.655	1.630	1.650	1.650	284,900
2026-05-22	1.700	1.700	1.605	1.620	1.620	430,300
2026-05-21	1.640	1.690	1.630	1.670	1.670	1,244,600
2026-05-20	1.610	1.650	1.600	1.650	1.650	509,300
2026-05-19	1.700	1.700	1.620	1.650	1.650	617,400
2026-05-15	1.700	1.710	1.670	1.700	1.700	383,300
2026-05-14	1.790	1.790	1.710	1.740	1.740	429,000
2026-05-13	1.810	1.900	1.750	1.770	1.770	753,900
2026-05-12	1.790	1.840	1.720	1.800	1.800	758,500
2026-05-11	1.670	1.750	1.660	1.750	1.750	636,500
2026-05-08	1.790	1.790	1.670	1.680	1.680	600,000
2026-05-07	1.770	1.830	1.740	1.770	1.770	493,400
2026-05-06	1.730	1.750	1.710	1.750	1.750	470,300
2026-05-05	1.670	1.710	1.650	1.700	1.700	425,300
2026-05-04	1.780	1.780	1.650	1.690	1.690	789,900
2026-05-01	1.820	1.820	1.770	1.790	1.790	463,700
2026-04-30	1.860	1.890	1.790	1.800	1.800	595,300
2026-04-29	1.800	1.820	1.745	1.780	1.780	372,600
2026-04-28	1.850	1.900	1.760	1.780	1.780	1,163,700

← NewerPage 2 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.