Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.910	0.915	0.900	0.910	0.910	140,500
2025-05-12	0.930	0.940	0.910	0.920	0.920	169,400
2025-05-09	0.950	0.950	0.900	0.920	0.920	212,500
2025-05-08	0.940	0.950	0.930	0.940	0.940	96,700
2025-05-07	0.960	0.960	0.940	0.940	0.940	61,800
2025-05-06	0.970	0.970	0.930	0.960	0.960	233,200
2025-05-05	1.010	1.010	0.950	0.970	0.970	216,000
2025-05-02	0.990	1.040	0.980	1.000	1.000	334,700
2025-05-01	0.980	0.990	0.960	0.990	0.990	51,900
2025-04-30	0.950	0.990	0.950	0.960	0.960	208,100
2025-04-29	0.955	0.970	0.955	0.960	0.960	30,900
2025-04-28	0.980	0.980	0.950	0.950	0.950	163,300
2025-04-25	0.990	0.990	0.950	0.960	0.960	185,800
2025-04-24	0.990	1.000	0.980	0.990	0.990	31,400
2025-04-23	0.970	1.010	0.970	1.010	1.010	202,500
2025-04-22	0.990	0.990	0.960	0.970	0.970	57,600
2025-04-21	0.950	0.960	0.930	0.960	0.960	61,500
2025-04-17	0.920	0.950	0.920	0.940	0.940	82,600
2025-04-16	0.940	0.940	0.890	0.910	0.910	185,300
2025-04-15	0.930	0.980	0.910	0.920	0.920	155,600
2025-04-14	0.950	0.950	0.930	0.940	0.940	41,100
2025-04-11	0.920	0.970	0.910	0.950	0.950	227,700
2025-04-10	0.950	0.965	0.910	0.930	0.930	136,600
2025-04-09	0.880	0.990	0.880	0.980	0.980	317,200
2025-04-08	0.920	0.950	0.880	0.920	0.920	332,000
2025-04-07	0.960	0.960	0.870	0.900	0.900	383,100
2025-04-04	0.980	1.010	0.900	1.010	1.010	243,700
2025-04-03	0.990	0.995	0.950	0.980	0.980	102,000
2025-04-02	1.020	1.020	1.000	1.020	1.020	132,700
2025-04-01	0.970	1.010	0.970	1.000	1.000	72,900
2025-03-31	0.990	0.990	0.960	0.960	0.960	102,300
2025-03-28	1.030	1.030	0.970	0.970	0.970	242,200
2025-03-27	1.040	1.050	1.010	1.010	1.010	307,700
2025-03-26	1.060	1.060	1.030	1.030	1.030	280,800
2025-03-25	1.110	1.110	1.070	1.080	1.080	81,900
2025-03-24	1.030	1.110	1.015	1.080	1.080	393,400
2025-03-21	1.040	1.040	0.990	1.010	1.010	353,200
2025-03-20	1.090	1.090	1.010	1.040	1.040	391,600
2025-03-19	1.110	1.110	1.060	1.075	1.075	216,800
2025-03-18	1.120	1.120	1.070	1.090	1.090	312,100
2025-03-17	1.120	1.130	1.050	1.100	1.100	511,300
2025-03-14	1.140	1.150	1.070	1.100	1.100	617,300
2025-03-13	1.090	1.160	1.085	1.145	1.145	931,000
2025-03-12	1.030	1.080	1.010	1.070	1.070	550,500
2025-03-11	0.940	1.010	0.940	1.010	1.010	344,000
2025-03-10	1.030	1.080	0.960	0.960	0.960	859,100
2025-03-07	0.930	1.020	0.920	1.000	1.000	964,100
2025-03-06	0.910	0.950	0.875	0.900	0.900	912,400
2025-03-05	0.880	0.910	0.840	0.900	0.900	728,400
2025-03-04	0.810	0.890	0.790	0.870	0.870	288,400
2025-03-03	0.880	0.900	0.830	0.830	0.830	301,800
2025-02-28	0.880	0.880	0.840	0.875	0.875	77,500
2025-02-27	0.890	0.950	0.840	0.850	0.850	716,700
2025-02-26	0.770	0.870	0.760	0.850	0.850	1,258,600
2025-02-25	0.760	0.770	0.735	0.740	0.740	183,700
2025-02-24	0.780	0.780	0.750	0.770	0.770	160,000
2025-02-21	0.790	0.790	0.760	0.760	0.760	144,200
2025-02-20	0.780	0.800	0.760	0.790	0.790	148,100
2025-02-19	0.790	0.790	0.760	0.780	0.780	148,200
2025-02-18	0.800	0.800	0.770	0.800	0.800	216,600

← NewerPage 7 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.