Canada markets close in 1 hour 31 minutes

North American Nickel Inc. (NAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0200 (-10.81%)
As of 11:11AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20200.16500.16500.16500.16500.16509,119
Sep. 29, 20200.18500.18500.18500.18500.185010,600
Sep. 28, 20200.18000.19000.13500.19000.1900284,000
Sep. 25, 20200.19000.19000.18500.18500.185030,900
Sep. 24, 20200.19000.19000.19000.19000.190017,000
Sep. 23, 20200.22500.23000.18000.19500.1950311,100
Sep. 22, 20200.21000.22500.21000.22500.2250134,900
Sep. 21, 20200.22000.22000.21000.21500.215046,200
Sep. 18, 20200.25000.25500.21000.21000.2100113,900
Sep. 17, 20200.27500.27500.25000.26500.265099,800
Sep. 16, 20200.27500.28000.26000.28000.2800497,400
Sep. 15, 20200.25500.28000.25500.27500.2750262,500
Sep. 14, 20200.22000.30000.21500.28000.2800534,200
Sep. 11, 20200.19500.22000.19500.22000.2200106,600
Sep. 10, 20200.22000.22000.17500.19500.1950185,200
Sep. 09, 20200.20000.21000.19500.21000.2100482,700
Sep. 08, 20200.19000.20500.18500.20000.2000232,500
Sep. 04, 20200.13500.19500.13500.19500.1950690,600
Sep. 03, 20200.15000.15000.13000.13500.135042,000
Sep. 02, 20200.14000.16000.12500.14500.1450259,200
Sep. 01, 20200.14000.14500.12500.14000.1400210,300
Aug. 31, 20200.11500.13500.11500.13000.1300599,500
Aug. 28, 20200.10500.11500.10500.11500.1150198,000
Aug. 27, 20200.10000.10500.10000.10500.1050180,000
Aug. 26, 20200.10000.10000.09000.10000.100010,000
Aug. 25, 20200.09500.10000.09500.09500.0950108,000
Aug. 24, 20200.09500.09500.09500.09500.09508,100
Aug. 21, 20200.08500.09500.08500.09000.090060,200
Aug. 20, 20200.08500.08500.08000.08500.085058,200
Aug. 19, 20200.08500.08500.08500.08500.085020,000
Aug. 18, 20200.08500.08500.08500.08500.085057,800
Aug. 17, 20200.08500.08500.08500.08500.085046,000
Aug. 14, 20200.08500.08500.08000.08500.085025,000
Aug. 13, 20200.08000.08000.08000.08000.080073,300
Aug. 12, 20200.09000.09000.08500.08500.0850213,800
Aug. 11, 20200.10000.10000.09000.09000.090096,000
Aug. 10, 20200.08500.08500.08500.08500.0850-
Aug. 07, 20200.09000.09000.08500.08500.085017,800
Aug. 06, 20200.09000.09000.09000.09000.090029,900
Aug. 05, 20200.09000.09000.08500.09000.090036,000
Aug. 04, 20200.08500.09000.08500.08500.0850104,300
Jul. 31, 20200.08500.09000.08500.08500.085014,000
Jul. 30, 20200.08500.08500.08500.08500.08501,200
Jul. 29, 20200.08000.09000.08000.08000.0800218,300
Jul. 28, 20200.09500.10000.08000.08000.08001,060,100
Jul. 27, 20200.10000.11000.10000.10000.1000346,100
Jul. 24, 20200.10000.12000.10000.10000.1000454,200
Jul. 23, 20200.10000.10500.09500.10000.1000409,400
Jul. 22, 20200.09500.10000.09500.10000.100020,000
Jul. 21, 20200.09500.09500.09500.09500.095015,200
Jul. 20, 20200.09000.09000.08500.08500.085074,500
Jul. 17, 20200.10000.10000.10000.10000.1000-
Jul. 16, 20200.09500.10000.09500.10000.100050,800
Jul. 15, 20200.09500.10500.09500.10500.105012,000
Jul. 14, 20200.08500.09000.08500.09000.090074,300
Jul. 13, 20200.09500.10000.09000.09000.0900222,100
Jul. 10, 20200.09000.09000.08500.08500.0850160,000
Jul. 09, 20200.08500.10000.08500.09500.0950152,800
Jul. 08, 20200.08500.08500.08500.08500.085047,000
Jul. 07, 20200.08500.08500.08500.08500.0850800
Jul. 06, 20200.08500.08500.08500.08500.085067,200
Jul. 03, 20200.08500.08500.08500.08500.085052,000
Jul. 02, 20200.08500.08500.08500.08500.085050,000
Jun. 30, 20200.08000.08000.08000.08000.0800100,500
Jun. 29, 20200.08000.08000.08000.08000.0800-
Jun. 26, 20200.07500.08000.07500.08000.080020,000
Jun. 25, 20200.08000.08000.08000.08000.0800-
Jun. 24, 20200.08000.08000.08000.08000.080015,000
Jun. 23, 20200.08000.08000.08000.08000.0800-
Jun. 22, 20200.08000.08000.08000.08000.0800-
Jun. 19, 20200.08000.08000.08000.08000.0800-
Jun. 18, 20200.08000.08000.08000.08000.0800600
Jun. 17, 20200.08000.08000.08000.08000.08008,800
Jun. 16, 20200.08000.08000.08000.08000.0800-
Jun. 15, 20200.08000.08000.08000.08000.080018,300
Jun. 12, 20200.08000.08000.08000.08000.0800-
Jun. 11, 20200.08000.08000.07000.08000.080033,000
Jun. 10, 20200.08000.08000.08000.08000.08001,800
Jun. 09, 20200.07500.07500.07500.07500.07502,000
Jun. 08, 20200.08500.08500.07500.07500.0750165,600
Jun. 05, 20200.08500.08500.08500.08500.08502,400
Jun. 04, 20200.08500.08500.08500.08500.085037,000
Jun. 03, 20200.08500.08500.08500.08500.0850-
Jun. 02, 20200.08500.08500.08500.08500.0850-
Jun. 01, 20200.08000.08500.08000.08500.085041,900
May 29, 20200.08500.08500.08500.08500.085012,000
May 28, 20200.08500.08500.08500.08500.08506,000
May 27, 20200.08000.08000.08000.08000.08001,500
May 26, 20200.08000.08500.08000.08500.0850130,400
May 25, 20200.08500.08500.08500.08500.0850800
May 22, 20200.07000.08500.07000.08500.0850174,200
May 21, 20200.08000.08000.07000.07000.0700180,100
May 20, 20200.08000.08500.08000.08000.0800149,100
May 19, 20200.08000.09500.08000.09500.0950102,000
May 15, 20200.08000.08000.08000.08000.0800500
May 14, 20200.08000.08000.08000.08000.0800-
May 13, 20200.08000.08000.08000.08000.080022,000
May 12, 20200.08000.08000.08000.08000.08004,000
May 11, 20200.08000.08500.08000.08500.085055,600
May 08, 20200.08500.08500.08500.08500.0850-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...