NAN.V - North American Nickel Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.18000.18000.18000.18000.18009,600
Jan. 16, 20200.17000.17000.17000.17000.17005,500
Jan. 15, 20200.18000.18000.18000.18000.1800500
Jan. 14, 20200.17500.18000.17000.18000.180020,000
Jan. 13, 20200.17000.21500.17000.21500.2150106,600
Jan. 10, 20200.17000.17000.17000.17000.17001,000
Jan. 09, 20200.14500.17000.14500.17000.1700116,000
Jan. 08, 20200.16000.16000.16000.16000.160029,500
Jan. 07, 20200.15000.15000.14500.14500.145076,600
Jan. 06, 20200.17000.17000.16000.16000.160035,300
Jan. 03, 20200.16000.17500.16000.17500.17508,000
Jan. 02, 20200.16000.16000.16000.16000.16001,500
Dec. 31, 20190.15500.15500.15500.15500.1550-
Dec. 30, 20190.16000.16000.15500.15500.15507,300
Dec. 27, 20190.16500.17000.16000.16000.160082,000
Dec. 24, 20190.19500.20000.16500.16500.165038,000
Dec. 23, 20190.14000.15500.13500.14000.140048,900
Dec. 20, 20190.13000.13500.13000.13500.135011,300
Dec. 19, 20190.14000.14000.14000.14000.140075,700
Dec. 18, 20190.14000.14000.13000.14000.140045,500
Dec. 17, 20190.14000.14000.14000.14000.1400249,500
Dec. 16, 20190.13500.14000.13500.14000.140012,700
Dec. 13, 20190.15000.15500.13500.13500.135023,000
Dec. 12, 20190.14500.14500.14000.14000.140056,300
Dec. 11, 20190.15500.15500.15000.15000.150020,100
Dec. 10, 20190.17000.17000.17000.17000.1700-
Dec. 09, 20190.17000.17000.17000.17000.17004,000
Dec. 06, 20190.17000.17000.17000.17000.1700-
Dec. 05, 20190.17000.18000.17000.17000.170040,500
Dec. 04, 20190.14500.14500.14500.14500.14501,500
Dec. 03, 20190.17000.17000.17000.17000.1700-
Dec. 02, 20190.17000.17000.17000.17000.1700-
Nov. 29, 20190.17000.17000.17000.17000.170026,700
Nov. 28, 20190.15000.15000.15000.15000.1500-
Nov. 27, 20190.15000.15000.15000.15000.15004,300
Nov. 26, 20190.14000.15000.14000.15000.15001,500
Nov. 25, 20190.14500.18000.14500.15500.155072,000
Nov. 22, 20190.15500.15500.15500.15500.1550-
Nov. 21, 20190.15500.15500.15000.15500.155075,800
Nov. 20, 20190.16500.16500.14000.14500.1450184,600
Nov. 19, 20190.18000.18000.18000.18000.1800-
Nov. 18, 20190.16000.18000.15500.18000.180039,400
Nov. 15, 20190.16000.17000.16000.17000.17008,500
Nov. 14, 20190.17500.18000.17500.18000.18005,000
Nov. 13, 20190.17500.17500.17500.17500.1750-
Nov. 12, 20190.17500.19000.17000.17500.175064,300
Nov. 11, 20190.18500.19500.17500.17500.17509,100
Nov. 08, 20190.18500.18500.18500.18500.1850-
Nov. 07, 20190.18000.18500.18000.18500.18503,000
Nov. 06, 20190.17000.18000.17000.18000.18002,500
Nov. 05, 20190.17500.17500.17500.17500.1750500
Nov. 04, 20190.17500.17500.17500.17500.1750-
Nov. 01, 20190.17500.17500.17500.17500.1750-
Oct. 31, 20190.20500.20500.17500.17500.17502,900
Oct. 30, 20190.15000.20000.15000.15000.1500114,500
Oct. 29, 20190.17000.17000.17000.17000.1700-
Oct. 28, 20190.17000.17000.17000.17000.1700400
Oct. 25, 20190.17000.17000.17000.17000.170013,200
Oct. 24, 20190.17000.17000.17000.17000.1700100
Oct. 23, 20190.17000.17000.17000.17000.1700400
Oct. 22, 20190.17000.17000.17000.17000.17006,000
Oct. 21, 20190.19000.19000.19000.19000.1900500
Oct. 18, 20190.19000.19000.19000.19000.1900-
Oct. 17, 20190.19000.19000.19000.19000.1900100
Oct. 16, 20190.17500.19000.17500.19000.19009,000
Oct. 15, 20190.17000.17500.17000.17500.175046,200
Oct. 11, 20190.18500.18500.18500.18500.18503,200
Oct. 10, 20190.15500.15500.15500.15500.1550100
Oct. 09, 20190.15500.15500.15500.15500.15501,000
Oct. 08, 20190.18000.18000.10000.17500.175023,500
Oct. 07, 20190.19500.19500.18000.18000.180042,500
Oct. 04, 20190.15000.22500.15000.19500.1950351,300
Oct. 04, 201910/1 Stock Split
Oct. 03, 20190.15000.20000.15000.20000.2000234,500
Oct. 02, 20190.20000.20000.20000.20000.2000-
Oct. 01, 20190.20000.20000.20000.20000.2000110,000
Sep. 30, 20190.20000.20000.20000.20000.200010,500
Sep. 27, 20190.20000.20000.20000.20000.2000273,000
Sep. 26, 20190.20000.20000.20000.20000.200010,400
Sep. 25, 20190.15000.20000.15000.20000.200059,600
Sep. 24, 20190.20000.20000.20000.20000.20005,000
Sep. 23, 20190.15000.15000.15000.15000.1500100,000
Sep. 20, 20190.20000.20000.20000.20000.2000127,000
Sep. 19, 20190.20000.20000.20000.20000.20001,048,700
Sep. 18, 20190.25000.25000.25000.25000.250035,000
Sep. 17, 20190.25000.25000.25000.25000.2500-
Sep. 16, 20190.30000.30000.25000.25000.250036,000
Sep. 13, 20190.30000.30000.30000.30000.300037,000
Sep. 12, 20190.30000.30000.30000.30000.300063,000
Sep. 11, 20190.25000.25000.25000.25000.250050,000
Sep. 10, 20190.30000.30000.30000.30000.300025,000
Sep. 09, 20190.30000.30000.30000.30000.3000-
Sep. 06, 20190.30000.30000.30000.30000.300060,300
Sep. 05, 20190.35000.35000.35000.35000.350020,000
Sep. 04, 20190.35000.35000.30000.30000.3000372,500
Sep. 03, 20190.30000.35000.30000.35000.3500312,000
Aug. 30, 20190.25000.35000.25000.30000.30001,341,200
Aug. 29, 20190.20000.20000.20000.20000.200091,600
Aug. 28, 20190.25000.25000.20000.20000.2000566,000
Aug. 27, 20190.25000.25000.25000.25000.250016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...