Canada markets closed

Canada Nickel Company Inc. (CNC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1600+0.0100 (+0.87%)
At close: 03:59PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20241.13001.22001.11001.16001.1600533,100
Sept 12, 20241.05001.15001.05001.15001.1500710,100
Sept 11, 20241.03001.04001.01001.04001.0400212,100
Sept 10, 20241.04001.04001.00001.02001.0200264,200
Sept 09, 20241.05001.06001.02001.04001.0400149,000
Sept 06, 20241.07001.08001.00001.03001.0300572,600
Sept 05, 20240.99000.99000.97000.99000.9900108,800
Sept 04, 20240.98001.00000.97000.99000.990051,900
Sept 03, 20241.01001.01000.97000.98000.980094,500
Aug 30, 20241.00001.03000.99001.02001.020099,100
Aug 29, 20240.98001.01000.98000.98000.9800101,500
Aug 28, 20241.01001.01000.99000.99000.9900140,800
Aug 27, 20241.03001.03000.99000.99000.9900151,100
Aug 26, 20241.02001.05001.01001.03001.030033,500
Aug 23, 20241.02001.05001.00001.01001.0100131,300
Aug 22, 20241.02001.04001.00001.01001.010070,700
Aug 21, 20241.02001.04001.01001.01001.010063,900
Aug 20, 20241.05001.05001.01001.03001.030090,900
Aug 19, 20241.06001.06001.02001.03001.030076,500
Aug 16, 20241.08001.08001.02001.05001.0500135,400
Aug 15, 20241.00001.07001.00001.06001.0600258,500
Aug 14, 20241.05001.05001.01001.02001.020090,100
Aug 13, 20241.07001.07001.03001.03001.030056,400
Aug 12, 20241.03001.07001.02001.07001.070090,900
Aug 09, 20241.02001.04001.00001.01001.010086,600
Aug 08, 20241.03001.04001.00001.03001.0300255,200
Aug 07, 20241.03001.03000.97000.97000.9700394,800
Aug 06, 20241.00001.05000.99001.02001.0200350,300
Aug 02, 20241.10001.10001.04001.05001.0500117,500
Aug 01, 20241.11001.13001.06001.07001.0700238,500
Jul 31, 20241.11001.13001.09001.10001.1000132,900
Jul 30, 20241.05001.18001.05001.10001.1000297,600
Jul 29, 20241.06001.06001.02001.03001.0300113,500
Jul 26, 20241.06001.06001.01001.06001.0600305,800
Jul 25, 20241.04001.06001.03001.06001.0600100,700
Jul 24, 20241.09001.09001.01001.05001.0500242,800
Jul 23, 20241.09001.09001.05001.07001.070080,200
Jul 22, 20241.10001.10001.06001.07001.0700106,700
Jul 19, 20241.08001.11001.06001.10001.1000230,200
Jul 18, 20241.13001.14001.08001.09001.0900505,800
Jul 17, 20241.16001.16001.13001.14001.1400133,000
Jul 16, 20241.16001.17001.15001.15001.1500119,000
Jul 15, 20241.15001.17001.11001.17001.1700312,300
Jul 12, 20241.19001.19001.13001.14001.1400171,300
Jul 11, 20241.19001.22001.09001.17001.1700255,900
Jul 10, 20241.17001.22001.17001.19001.1900239,600
Jul 09, 20241.22001.22001.17001.17001.1700366,300
Jul 08, 20241.22001.22001.19001.20501.2050287,900
Jul 05, 20241.24001.26001.21001.23001.2300123,700
Jul 04, 20241.23001.26001.23001.24001.240051,400
Jul 03, 20241.25001.27001.22001.24001.2400179,500
Jul 02, 20241.23001.26001.21001.23001.230094,000
Jun 28, 20241.28001.29001.22501.24001.2400174,700
Jun 27, 20241.31001.31001.25001.27001.2700142,300
Jun 26, 20241.27001.31001.27001.31001.3100159,500
Jun 25, 20241.24001.25501.21001.23001.2300104,100
Jun 24, 20241.26001.26001.20001.20001.2000151,000
Jun 21, 20241.24001.24001.19501.24001.2400303,200
Jun 20, 20241.23001.23001.20001.21001.2100146,100
Jun 19, 20241.20001.23001.20001.22001.220068,400
Jun 18, 20241.22001.22001.20001.20001.2000226,400
Jun 17, 20241.26001.27001.21001.22001.2200173,800
Jun 14, 20241.27001.28001.25001.26001.2600109,900
Jun 13, 20241.28001.28001.26001.27001.270046,400
Jun 12, 20241.27001.31001.26001.28001.2800162,900
Jun 11, 20241.33001.33001.26001.27001.2700164,800
Jun 10, 20241.32001.34001.32001.33001.330098,000
Jun 07, 20241.34001.34001.31001.31001.310048,700
Jun 06, 20241.35001.39001.33001.33001.3300116,900
Jun 05, 20241.37001.37001.33001.34001.3400166,000
Jun 04, 20241.39001.40001.32001.36001.3600323,100
Jun 03, 20241.42001.42001.37001.40001.4000200,200
May 31, 20241.39001.42001.38001.42001.420095,400
May 30, 20241.40001.40001.38001.40001.4000190,900
May 29, 20241.43001.44001.39001.39001.3900261,200
May 28, 20241.44001.48001.42001.45001.4500472,300
May 27, 20241.42001.44001.42001.43001.430064,000
May 24, 20241.45001.45001.43001.44001.440096,600
May 23, 20241.46001.49501.42001.45001.4500225,900
May 22, 20241.48001.48001.43001.46001.4600227,900
May 21, 20241.49001.55001.47001.49001.4900654,200
May 17, 20241.39001.51001.37001.48001.4800730,500
May 16, 20241.37001.39001.36001.37001.370055,300
May 15, 20241.39001.40001.36001.37001.3700160,500
May 14, 20241.37001.41001.37001.38001.3800170,600
May 13, 20241.40001.40001.38001.38001.3800120,600
May 10, 20241.43001.44001.38001.39001.3900334,800
May 09, 20241.40001.42001.38001.41001.4100200,400
May 08, 20241.44001.44001.40001.40001.4000192,900
May 07, 20241.43001.43001.42001.43001.430046,800
May 06, 20241.45001.45001.42001.42001.4200149,700
May 03, 20241.42001.44001.41001.44001.4400244,900
May 02, 20241.46001.46001.41001.41001.4100237,900
May 01, 20241.46001.46001.43001.46001.460094,700
Apr 30, 20241.47001.49001.43001.45001.4500186,700
Apr 29, 20241.50001.51001.47001.49001.4900113,200
Apr 26, 20241.50001.52001.47001.48001.4800198,400
Apr 25, 20241.43001.53501.43001.50001.5000525,200
Apr 24, 20241.45001.47001.42001.44001.4400165,500
Apr 23, 20241.43001.48001.41001.47001.4700201,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...