CaNickel Mining Limited (CML.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

+0.0100

(+28.57%)

At close: 01:17PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	13,000
Oct 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Oct 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	73,000
Sept 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sept 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,000
Sept 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	8,175
Sept 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	6,450
Sept 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	5,001
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Aug 02, 2024	0.0700	0.1000	0.0700	0.1000	0.1000	19,400
Aug 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	60,000
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	79,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jul 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,000
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	19,000
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,786
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,372.58+991.15(+1.19%)

CaNickel Mining Limited (CML.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,372.58
+991.15(+1.19%)