Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.800	0.810	0.780	0.790	0.790	166,900
2025-02-13	0.810	0.830	0.800	0.810	0.810	246,600
2025-02-12	0.820	0.830	0.810	0.830	0.830	73,100
2025-02-11	0.800	0.820	0.790	0.820	0.820	385,000
2025-02-10	0.830	0.830	0.800	0.800	0.800	236,200
2025-02-07	0.820	0.830	0.810	0.810	0.810	126,200
2025-02-06	0.830	0.840	0.820	0.820	0.820	101,700
2025-02-05	0.830	0.840	0.825	0.840	0.840	105,000
2025-02-04	0.820	0.860	0.815	0.850	0.850	126,600
2025-02-03	0.860	0.860	0.820	0.820	0.820	128,000
2025-01-31	0.890	0.890	0.840	0.840	0.840	139,100
2025-01-30	0.830	0.900	0.820	0.875	0.875	365,000
2025-01-29	0.820	0.845	0.810	0.830	0.830	203,500
2025-01-28	0.850	0.850	0.825	0.835	0.835	158,400
2025-01-27	0.840	0.860	0.835	0.860	0.860	257,000
2025-01-24	0.830	0.840	0.820	0.840	0.840	94,300
2025-01-23	0.830	0.840	0.810	0.820	0.820	173,100
2025-01-22	0.860	0.860	0.820	0.820	0.820	139,800
2025-01-21	0.870	0.870	0.840	0.850	0.850	105,300
2025-01-20	0.880	0.880	0.855	0.870	0.870	45,700
2025-01-17	0.880	0.890	0.860	0.880	0.880	76,500
2025-01-16	0.870	0.870	0.850	0.860	0.860	59,500
2025-01-15	0.840	0.865	0.830	0.840	0.840	215,600
2025-01-14	0.840	0.850	0.820	0.840	0.840	71,200
2025-01-13	0.870	0.870	0.830	0.830	0.830	137,700
2025-01-10	0.900	0.900	0.860	0.860	0.860	89,400
2025-01-09	0.860	0.895	0.860	0.880	0.880	180,500
2025-01-08	0.900	0.900	0.850	0.860	0.860	217,800
2025-01-07	0.910	0.910	0.870	0.890	0.890	414,400
2025-01-06	0.930	0.940	0.910	0.910	0.910	412,100
2025-01-03	0.940	0.950	0.925	0.930	0.930	135,500
2025-01-02	0.920	0.940	0.920	0.920	0.920	213,400
2024-12-31	0.900	0.930	0.900	0.920	0.920	132,800
2024-12-30	0.920	0.940	0.900	0.920	0.920	217,200
2024-12-27	0.920	0.940	0.920	0.940	0.940	75,700
2024-12-24	0.930	0.950	0.920	0.930	0.930	104,700
2024-12-23	0.930	0.950	0.920	0.950	0.950	136,600
2024-12-20	0.940	0.950	0.920	0.920	0.920	211,600
2024-12-19	0.920	0.940	0.920	0.930	0.930	273,200
2024-12-18	0.940	0.950	0.920	0.920	0.920	261,900
2024-12-17	0.970	0.970	0.905	0.960	0.960	491,300
2024-12-16	0.950	0.970	0.930	0.970	0.970	380,900
2024-12-13	0.910	0.940	0.900	0.940	0.940	117,000
2024-12-12	0.940	0.940	0.910	0.920	0.920	102,100
2024-12-11	0.920	0.940	0.910	0.940	0.940	166,200
2024-12-10	0.910	0.915	0.890	0.900	0.900	216,100
2024-12-09	0.930	0.940	0.920	0.920	0.920	234,300
2024-12-06	0.940	0.950	0.910	0.935	0.935	394,000
2024-12-05	0.970	0.970	0.940	0.940	0.940	288,200
2024-12-04	0.970	0.970	0.950	0.960	0.960	90,400
2024-12-03	0.950	0.970	0.950	0.960	0.960	80,700
2024-12-02	0.980	0.980	0.940	0.960	0.960	698,900
2024-11-29	0.970	0.980	0.960	0.970	0.970	167,100
2024-11-28	0.960	0.980	0.960	0.960	0.960	144,200
2024-11-27	0.970	0.990	0.960	0.960	0.960	153,100
2024-11-26	0.970	0.970	0.950	0.950	0.950	48,700
2024-11-25	0.990	0.990	0.940	0.980	0.980	405,900
2024-11-22	0.970	0.990	0.970	0.980	0.980	123,200
2024-11-21	0.960	0.970	0.950	0.970	0.970	136,200
2024-11-20	0.960	0.970	0.950	0.960	0.960	221,700

← NewerPage 8 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.