Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.710	1.830	1.710	1.830	1.830	696,100
2026-04-24	1.760	1.760	1.715	1.730	1.730	285,700
2026-04-23	1.760	1.800	1.710	1.730	1.730	358,400
2026-04-22	1.720	1.800	1.690	1.770	1.770	696,500
2026-04-21	1.750	1.750	1.620	1.640	1.640	642,600
2026-04-20	1.670	1.760	1.650	1.760	1.760	434,900
2026-04-17	1.790	1.820	1.720	1.720	1.720	319,900
2026-04-16	1.750	1.760	1.690	1.730	1.730	458,000
2026-04-15	1.800	1.800	1.705	1.750	1.750	510,600
2026-04-14	1.690	1.780	1.680	1.780	1.780	753,500
2026-04-13	1.580	1.690	1.570	1.650	1.650	368,300
2026-04-10	1.690	1.690	1.590	1.590	1.590	312,500
2026-04-09	1.620	1.670	1.600	1.670	1.670	238,600
2026-04-08	1.660	1.670	1.570	1.570	1.570	409,900
2026-04-07	1.550	1.570	1.510	1.550	1.550	560,900
2026-04-06	1.630	1.640	1.580	1.610	1.610	264,500
2026-04-02	1.620	1.620	1.580	1.620	1.620	250,400
2026-04-01	1.620	1.680	1.620	1.650	1.650	387,600
2026-03-31	1.550	1.620	1.520	1.600	1.600	309,700
2026-03-30	1.500	1.550	1.450	1.490	1.490	328,500
2026-03-27	1.510	1.530	1.480	1.490	1.490	358,600
2026-03-26	1.570	1.570	1.480	1.510	1.510	620,100
2026-03-25	1.500	1.600	1.500	1.570	1.570	1,025,600
2026-03-24	1.520	1.520	1.450	1.460	1.460	703,200
2026-03-23	1.400	1.500	1.395	1.480	1.480	908,500
2026-03-20	1.560	1.560	1.420	1.420	1.420	989,400
2026-03-19	1.500	1.580	1.480	1.560	1.560	1,254,400
2026-03-18	1.730	1.730	1.610	1.620	1.620	702,100
2026-03-17	1.710	1.730	1.700	1.720	1.720	342,500
2026-03-16	1.710	1.740	1.680	1.720	1.720	347,600
2026-03-13	1.780	1.800	1.700	1.740	1.740	502,600
2026-03-12	1.840	1.840	1.780	1.800	1.800	512,000
2026-03-11	1.870	1.870	1.780	1.840	1.840	510,400
2026-03-10	1.830	1.910	1.820	1.870	1.870	924,300
2026-03-09	1.700	1.820	1.670	1.820	1.820	953,000
2026-03-06	1.730	1.780	1.680	1.750	1.750	693,400
2026-03-05	1.890	1.890	1.730	1.740	1.740	1,946,900
2026-03-04	1.910	1.920	1.870	1.890	1.890	515,700
2026-03-03	1.880	1.940	1.860	1.900	1.900	964,300
2026-03-02	2.070	2.070	1.960	1.980	1.980	934,700
2026-02-27	2.040	2.120	1.990	2.100	2.100	735,900
2026-02-26	2.090	2.090	2.000	2.050	2.050	570,000
2026-02-25	2.150	2.150	2.050	2.060	2.060	839,800
2026-02-24	1.960	2.140	1.930	2.130	2.130	1,334,100
2026-02-23	1.960	1.970	1.920	1.950	1.950	351,100
2026-02-20	1.940	1.950	1.880	1.940	1.940	424,700
2026-02-19	1.900	1.960	1.850	1.950	1.950	608,700
2026-02-18	1.850	1.890	1.825	1.870	1.870	492,500
2026-02-17	1.970	1.970	1.850	1.870	1.870	792,000
2026-02-13	2.000	2.000	1.935	1.950	1.950	359,700
2026-02-12	2.100	2.100	1.905	1.960	1.960	1,187,700
2026-02-11	1.960	2.080	1.890	2.060	2.060	1,567,700
2026-02-10	1.950	1.960	1.880	1.920	1.920	493,400
2026-02-09	1.990	1.990	1.880	1.930	1.930	418,200
2026-02-06	1.800	1.920	1.800	1.920	1.920	950,800
2026-02-05	1.900	1.920	1.800	1.840	1.840	1,339,300
2026-02-04	2.070	2.110	1.900	1.950	1.950	1,264,900
2026-02-03	2.000	2.100	1.960	2.040	2.040	1,320,000
2026-02-02	1.960	1.990	1.890	1.920	1.920	847,000
2026-01-30	2.000	2.060	1.950	2.000	2.000	1,506,200

← NewerPage 3 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.