Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.180	1.180	1.060	1.070	1.070	1,130,900
2025-10-31	1.140	1.200	1.090	1.190	1.190	1,161,800
2025-10-30	1.060	1.140	1.055	1.130	1.130	636,000
2025-10-29	1.100	1.100	1.040	1.070	1.070	501,800
2025-10-28	1.110	1.120	1.090	1.110	1.110	335,400
2025-10-27	1.150	1.150	1.090	1.120	1.120	641,600
2025-10-24	1.150	1.150	1.110	1.150	1.150	448,800
2025-10-23	1.140	1.170	1.135	1.150	1.150	650,700
2025-10-22	1.090	1.130	1.080	1.130	1.130	712,000
2025-10-21	1.120	1.140	1.050	1.060	1.060	843,700
2025-10-20	1.140	1.200	1.120	1.130	1.130	841,600
2025-10-17	1.150	1.150	1.070	1.070	1.070	987,600
2025-10-16	1.190	1.225	1.155	1.180	1.180	916,700
2025-10-15	1.150	1.220	1.135	1.150	1.150	1,031,300
2025-10-14	1.090	1.105	1.050	1.100	1.100	786,000
2025-10-10	1.040	1.070	1.020	1.020	1.020	574,400
2025-10-09	1.130	1.130	1.030	1.040	1.040	548,900
2025-10-08	1.040	1.140	1.030	1.090	1.090	808,600
2025-10-07	1.090	1.100	1.020	1.040	1.040	1,372,300
2025-10-06	1.030	1.150	1.010	1.110	1.110	1,082,200
2025-10-03	1.020	1.020	1.000	1.020	1.020	402,200
2025-10-02	1.010	1.030	0.970	1.000	1.000	604,900
2025-10-01	1.050	1.050	0.990	1.010	1.010	270,900
2025-09-30	1.030	1.070	0.990	1.020	1.020	744,100
2025-09-29	1.020	1.020	1.000	1.010	1.010	518,800
2025-09-26	0.970	1.000	0.950	0.990	0.990	604,000
2025-09-25	0.940	0.960	0.900	0.960	0.960	731,000
2025-09-24	0.870	0.950	0.870	0.940	0.940	1,159,000
2025-09-23	0.860	0.860	0.840	0.860	0.860	326,900
2025-09-22	0.840	0.860	0.820	0.860	0.860	521,900
2025-09-19	0.830	0.840	0.810	0.820	0.820	735,100
2025-09-18	0.810	0.840	0.810	0.830	0.830	417,400
2025-09-17	0.840	0.860	0.820	0.830	0.830	361,600
2025-09-16	0.860	0.860	0.840	0.850	0.850	355,600
2025-09-15	0.870	0.870	0.840	0.860	0.860	405,200
2025-09-12	0.870	0.880	0.850	0.870	0.870	423,000
2025-09-11	0.870	0.870	0.840	0.850	0.850	111,800
2025-09-10	0.870	0.880	0.850	0.860	0.860	188,400
2025-09-09	0.880	0.880	0.855	0.880	0.880	181,400
2025-09-08	0.890	0.900	0.850	0.880	0.880	375,100
2025-09-05	0.840	0.900	0.840	0.890	0.890	1,142,700
2025-09-04	0.850	0.850	0.820	0.830	0.830	176,900
2025-09-03	0.840	0.840	0.820	0.840	0.840	242,400
2025-09-02	0.810	0.850	0.810	0.830	0.830	707,300
2025-08-29	0.800	0.810	0.790	0.810	0.810	207,100
2025-08-28	0.790	0.800	0.790	0.800	0.800	132,500
2025-08-27	0.800	0.800	0.790	0.800	0.800	203,900
2025-08-26	0.790	0.800	0.780	0.790	0.790	324,900
2025-08-25	0.810	0.810	0.780	0.790	0.790	269,300
2025-08-22	0.800	0.810	0.790	0.810	0.810	193,100
2025-08-21	0.800	0.800	0.780	0.800	0.800	158,000
2025-08-20	0.790	0.820	0.785	0.800	0.800	517,700
2025-08-19	0.800	0.800	0.770	0.780	0.780	660,500
2025-08-18	0.800	0.820	0.800	0.800	0.800	548,300
2025-08-15	0.790	0.810	0.780	0.810	0.810	212,800
2025-08-14	0.820	0.820	0.790	0.810	0.810	172,400
2025-08-13	0.820	0.820	0.800	0.820	0.820	255,500
2025-08-12	0.790	0.810	0.780	0.810	0.810	282,100
2025-08-11	0.800	0.800	0.780	0.790	0.790	137,300
2025-08-08	0.780	0.810	0.780	0.800	0.800	136,700

← NewerPage 5 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.