Canada markets closed

Canada Nickel Company Inc. (CNIKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0543-0.0077 (-0.73%)
At close: 03:37PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.05001.05401.04401.05401.05408,900
Apr 30, 20241.09001.09001.05201.06201.062033,500
Apr 29, 20241.08001.09001.08001.08401.084020,200
Apr 26, 20241.11001.11001.08501.08501.085022,700
Apr 25, 20241.05401.11001.05001.11001.110030,700
Apr 24, 20241.12001.12001.04401.05501.055011,700
Apr 23, 20241.03001.07401.03001.07001.070091,000
Apr 22, 20241.05001.05001.03801.05001.050028,000
Apr 19, 20241.04401.04601.02001.04001.04006,600
Apr 18, 20241.03001.05401.03001.03001.030021,200
Apr 17, 20241.06001.06001.03001.04001.040011,100
Apr 16, 20241.05601.05601.03001.04001.040029,700
Apr 15, 20241.12001.12001.03801.03801.038030,800
Apr 12, 20241.10001.13001.06001.06001.060068,000
Apr 11, 20241.09001.10001.09001.10001.100036,700
Apr 10, 20241.18001.18001.08001.09001.090031,800
Apr 09, 20241.05401.11001.05001.10401.104067,200
Apr 08, 20241.05001.08001.03001.05301.053054,300
Apr 05, 20241.04001.04001.01801.03601.03609,000
Apr 04, 20241.05801.07201.04001.04001.040045,400
Apr 03, 20241.03001.08401.03001.05001.050042,500
Apr 02, 20241.01201.02401.01001.01001.010015,100
Apr 01, 20241.03001.05001.01001.03301.033016,000
Mar 28, 20241.05801.06001.03001.03001.030024,600
Mar 27, 20241.05001.06201.03401.05001.050018,200
Mar 26, 20241.06001.06201.05001.05001.050015,600
Mar 25, 20241.05001.07001.05001.05001.050041,000
Mar 22, 20241.06701.08001.05601.08001.080011,600
Mar 21, 20241.08601.09501.06301.06301.063012,900
Mar 20, 20241.06701.09001.05601.09001.090037,200
Mar 19, 20241.09001.09001.06001.07501.07503,500
Mar 18, 20241.10001.16801.08201.11001.110029,900
Mar 15, 20241.10001.10001.05701.08801.088018,200
Mar 14, 20241.08001.08001.05001.06001.060041,300
Mar 13, 20241.06501.06601.06001.06001.06002,200
Mar 12, 20241.05001.06001.04001.05001.050028,100
Mar 11, 20241.05401.07001.05001.05801.058014,100
Mar 08, 20241.06001.07201.06001.06601.066011,000
Mar 07, 20241.08901.09001.05201.09001.090054,800
Mar 06, 20241.05001.09501.05001.09501.09504,800
Mar 05, 20241.06001.06201.04001.04001.04009,300
Mar 04, 20241.09001.09001.03001.05001.0500111,200
Mar 01, 20241.04801.11401.04601.09001.09008,700
Feb 29, 20241.08001.08001.05001.05001.050078,200
Feb 28, 20241.10001.10001.04001.04001.040014,100
Feb 27, 20241.11201.12601.10001.11601.116019,900
Feb 26, 20241.12001.18201.12001.16801.168052,200
Feb 23, 20241.04001.07001.02401.06001.060058,000
Feb 22, 20241.00001.04200.98001.04001.040011,500
Feb 21, 20241.01501.01500.99000.99200.992042,000
Feb 20, 20241.05001.05001.00001.00801.008041,800
Feb 16, 20241.03001.03601.01001.03601.036021,300
Feb 15, 20241.00001.02501.00001.02501.025026,600
Feb 14, 20241.00001.01400.99000.99000.99008,800
Feb 13, 20241.02001.02001.00401.01001.010040,000
Feb 12, 20241.08401.08401.02001.03201.032041,100
Feb 09, 20241.08001.08401.06001.07101.071030,000
Feb 08, 20241.04101.08001.01601.01601.016044,200
Feb 07, 20241.01001.03000.97401.03001.030050,300
Feb 06, 20240.99001.03000.97301.03001.030051,700
Feb 05, 20241.14001.14000.98501.00001.000085,000
Feb 02, 20241.08001.10001.05001.05001.0500176,400
Feb 01, 20241.05001.10001.05001.10001.1000111,900
Jan 31, 20241.08001.08001.05001.05001.050021,100
Jan 30, 20241.09001.10801.07001.07201.072055,700
Jan 29, 20241.18001.18001.06001.06001.060043,400
Jan 26, 20241.13001.13601.10001.12301.123020,200
Jan 25, 20241.20001.21001.16001.16001.160035,100
Jan 24, 20241.25001.25001.19301.21401.214014,900
Jan 23, 20241.26001.33001.23001.23001.230046,200
Jan 22, 20241.17401.35001.17401.31001.310036,600
Jan 19, 20241.25001.25001.14001.16001.160068,300
Jan 18, 20241.30001.30001.13001.13001.130071,400
Jan 17, 20241.33001.33001.25001.25001.250071,900
Jan 16, 20241.54001.65001.34501.38601.3860121,100
Jan 12, 20241.25001.34001.21001.25001.2500148,300
Jan 11, 20241.04001.18501.04001.18501.185044,700
Jan 10, 20241.02001.04001.02001.04001.040059,400
Jan 09, 20241.03001.04001.02001.04001.040013,000
Jan 08, 20240.98001.06000.98001.01001.010022,800
Jan 05, 20241.06001.06000.99000.99800.998060,300
Jan 04, 20241.13001.13001.04001.05501.055035,200
Jan 03, 20241.04001.08001.02001.05001.050037,600
Jan 02, 20240.89001.09000.89001.06101.0610127,700
Dec 29, 20230.85000.87600.84600.86400.864070,900
Dec 28, 20230.86300.87200.82400.82400.824039,000
Dec 27, 20230.78900.86700.78900.86200.862045,700
Dec 26, 20230.75700.82500.75700.81000.810039,500
Dec 22, 20230.77000.82600.76900.79300.793051,600
Dec 21, 20230.78800.78800.75000.78800.7880174,600
Dec 20, 20230.81000.81000.76800.80000.800046,800
Dec 19, 20230.84000.86000.81800.86000.86002,600
Dec 18, 20230.86000.87500.84200.85000.850025,700
Dec 15, 20230.87000.89100.87000.87000.870017,000
Dec 14, 20230.88000.89300.86500.87800.878063,400
Dec 13, 20230.86400.88100.86400.88000.880034,100
Dec 12, 20230.86000.86800.82700.84300.843027,600
Dec 11, 20230.86800.88000.84000.88000.880016,700
Dec 08, 20230.75300.88800.75300.86000.860073,700
Dec 07, 20230.77000.77600.76500.76500.765012,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...