Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.780	0.810	0.780	0.800	0.800	136,700
2025-08-07	0.790	0.800	0.770	0.770	0.770	470,800
2025-08-06	0.810	0.810	0.790	0.790	0.790	107,400
2025-08-05	0.810	0.820	0.800	0.800	0.800	201,000
2025-08-01	0.780	0.800	0.780	0.800	0.800	143,500
2025-07-31	0.800	0.810	0.780	0.800	0.800	220,700
2025-07-30	0.830	0.830	0.790	0.810	0.810	370,100
2025-07-29	0.840	0.840	0.810	0.820	0.820	177,400
2025-07-28	0.840	0.840	0.820	0.820	0.820	134,000
2025-07-25	0.830	0.835	0.820	0.830	0.830	254,200
2025-07-24	0.860	0.860	0.830	0.840	0.840	337,500
2025-07-23	0.850	0.870	0.840	0.850	0.850	388,600
2025-07-22	0.850	0.850	0.830	0.850	0.850	114,700
2025-07-21	0.850	0.860	0.835	0.860	0.860	285,500
2025-07-18	0.850	0.850	0.830	0.840	0.840	504,500
2025-07-17	0.830	0.850	0.830	0.840	0.840	130,700
2025-07-16	0.850	0.860	0.830	0.860	0.860	231,500
2025-07-15	0.860	0.860	0.840	0.860	0.860	205,800
2025-07-14	0.870	0.870	0.840	0.860	0.860	707,300
2025-07-11	0.850	0.870	0.850	0.870	0.870	139,400
2025-07-10	0.870	0.870	0.850	0.860	0.860	368,500
2025-07-09	0.880	0.880	0.860	0.870	0.870	45,300
2025-07-08	0.880	0.880	0.870	0.870	0.870	107,500
2025-07-07	0.890	0.890	0.860	0.880	0.880	80,700
2025-07-04	0.860	0.890	0.860	0.890	0.890	166,900
2025-07-03	0.870	0.880	0.850	0.880	0.880	415,000
2025-07-02	0.860	0.870	0.850	0.870	0.870	501,000
2025-06-30	0.890	0.890	0.850	0.860	0.860	557,100
2025-06-27	0.870	0.900	0.870	0.880	0.880	235,800
2025-06-26	0.850	0.900	0.850	0.890	0.890	1,038,700
2025-06-25	0.860	0.860	0.830	0.860	0.860	605,700
2025-06-24	0.860	0.870	0.840	0.870	0.870	974,600
2025-06-23	0.870	0.890	0.860	0.870	0.870	389,600
2025-06-20	0.910	0.910	0.870	0.880	0.880	572,800
2025-06-19	0.890	0.930	0.890	0.910	0.910	178,100
2025-06-18	0.860	0.920	0.850	0.900	0.900	1,042,000
2025-06-17	0.870	0.870	0.850	0.860	0.860	340,600
2025-06-16	0.850	0.870	0.840	0.860	0.860	889,200
2025-06-13	0.870	0.870	0.840	0.860	0.860	916,500
2025-06-12	0.850	0.880	0.820	0.880	0.880	3,212,600
2025-06-11	0.990	1.000	0.930	0.940	0.940	666,100
2025-06-10	1.030	1.040	0.960	0.970	0.970	708,400
2025-06-09	1.060	1.190	1.010	1.020	1.020	1,937,500
2025-06-06	0.960	1.040	0.960	1.000	1.000	960,300
2025-06-05	0.960	0.970	0.950	0.970	0.970	240,400
2025-06-04	0.950	0.980	0.930	0.940	0.940	395,000
2025-06-03	0.920	0.960	0.920	0.950	0.950	473,800
2025-06-02	0.910	0.920	0.910	0.920	0.920	21,900
2025-05-30	0.940	0.940	0.910	0.915	0.915	51,000
2025-05-29	0.920	0.930	0.900	0.930	0.930	114,500
2025-05-28	0.920	0.920	0.890	0.920	0.920	142,000
2025-05-27	0.890	0.920	0.890	0.920	0.920	187,200
2025-05-26	0.900	0.910	0.900	0.900	0.900	71,100
2025-05-23	0.920	0.920	0.900	0.920	0.920	72,300
2025-05-22	0.880	0.910	0.870	0.910	0.910	116,100
2025-05-21	0.880	0.880	0.860	0.880	0.880	33,100
2025-05-20	0.890	0.890	0.860	0.880	0.880	155,700
2025-05-16	0.900	0.910	0.870	0.900	0.900	263,200
2025-05-15	0.890	0.900	0.880	0.880	0.880	176,900
2025-05-14	0.920	0.925	0.870	0.890	0.890	311,000

← NewerPage 6 of 21 · 1,259 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.