Canada Nickel Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.950 | 0.960 | 0.940 | 0.960 | 0.960 | 260,000 |
| 2024-11-18 | 0.970 | 0.985 | 0.940 | 0.950 | 0.950 | 182,100 |
| 2024-11-15 | 0.990 | 0.990 | 0.935 | 0.960 | 0.960 | 410,900 |
| 2024-11-14 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 155,600 |
| 2024-11-13 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 154,400 |
| 2024-11-12 | 1.030 | 1.030 | 0.990 | 0.995 | 0.995 | 355,300 |
| 2024-11-11 | 1.030 | 1.030 | 0.995 | 1.010 | 1.010 | 384,000 |
| 2024-11-08 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 200,100 |
| 2024-11-07 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 81,900 |
| 2024-11-06 | 1.060 | 1.080 | 0.980 | 1.050 | 1.050 | 343,300 |
| 2024-11-05 | 1.040 | 1.100 | 1.010 | 1.080 | 1.080 | 534,100 |
| 2024-11-04 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 271,800 |
| 2024-11-01 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 113,000 |
| 2024-10-31 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 43,400 |
| 2024-10-30 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 85,600 |
| 2024-10-29 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 77,500 |
| 2024-10-28 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 227,500 |
| 2024-10-25 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 157,800 |
| 2024-10-24 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 217,100 |
| 2024-10-23 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 199,200 |
| 2024-10-22 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 136,900 |
| 2024-10-21 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 89,000 |
| 2024-10-18 | 1.060 | 1.090 | 1.040 | 1.080 | 1.080 | 243,500 |
| 2024-10-17 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 178,300 |
| 2024-10-16 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 193,000 |
| 2024-10-15 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 86,500 |
| 2024-10-11 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 69,900 |
| 2024-10-10 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 46,900 |
| 2024-10-09 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 76,100 |
| 2024-10-08 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 111,000 |
| 2024-10-07 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 56,300 |
| 2024-10-04 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 50,800 |
| 2024-10-03 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 84,300 |
| 2024-10-02 | 1.130 | 1.130 | 1.060 | 1.080 | 1.080 | 249,300 |
| 2024-10-01 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 162,100 |
| 2024-09-30 | 1.130 | 1.150 | 1.090 | 1.110 | 1.110 | 212,000 |
| 2024-09-27 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 177,100 |
| 2024-09-26 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 254,700 |
| 2024-09-25 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 100,600 |
| 2024-09-24 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 286,300 |
| 2024-09-23 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 117,100 |
| 2024-09-20 | 1.190 | 1.190 | 1.120 | 1.150 | 1.150 | 182,400 |
| 2024-09-19 | 1.140 | 1.170 | 1.130 | 1.140 | 1.140 | 144,600 |
| 2024-09-18 | 1.150 | 1.160 | 1.110 | 1.110 | 1.110 | 185,800 |
| 2024-09-17 | 1.130 | 1.180 | 1.120 | 1.130 | 1.130 | 195,200 |
| 2024-09-16 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 126,900 |
| 2024-09-13 | 1.130 | 1.220 | 1.110 | 1.160 | 1.160 | 533,100 |
| 2024-09-12 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 710,100 |
| 2024-09-11 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 212,100 |
| 2024-09-10 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 264,200 |
| 2024-09-09 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 149,000 |
| 2024-09-06 | 1.070 | 1.080 | 1.000 | 1.030 | 1.030 | 572,600 |
| 2024-09-05 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 108,800 |
| 2024-09-04 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 51,900 |
| 2024-09-03 | 1.010 | 1.010 | 0.970 | 0.980 | 0.980 | 94,500 |
| 2024-08-30 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 99,100 |
| 2024-08-29 | 0.980 | 1.010 | 0.980 | 0.980 | 0.980 | 101,500 |
| 2024-08-28 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 140,800 |
| 2024-08-27 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 151,100 |
| 2024-08-26 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 33,500 |
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.