Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Nickel Company Inc (OP:CNIKF)

0.6455 -0.0145 (-2.20%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2025 0.6342 0.6614 0.6200 0.6600 43,641 +0.04(+6.40%)
Jun 17, 2025 0.6271 0.6367 0.6203 0.6203 30,661 -0.00(-0.27%)
Jun 16, 2025 0.6650 0.6650 0.5814 0.6220 31,071 -0.01(-1.27%)
Jun 13, 2025 0.6760 0.6760 0.6150 0.6300 197,770 +0.01(+1.12%)
Jun 12, 2025 0.6610 0.6610 0.6079 0.6230 111,436 -0.06(-8.31%)
Jun 11, 2025 0.7264 0.7270 0.6795 0.6795 34,825 -0.03(-4.30%)
Jun 10, 2025 0.7600 0.7777 0.7100 0.7100 40,967 -0.04(-5.22%)
Jun 09, 2025 0.8062 0.8538 0.7413 0.7491 47,662 +0.02(+2.28%)
Jun 06, 2025 0.7082 0.7400 0.7082 0.7324 12,371 +0.02(+3.34%)
Jun 05, 2025 0.7039 0.7087 0.6998 0.7087 3,625 +0.02(+3.29%)
Jun 04, 2025 0.6935 0.7000 0.6840 0.6861 12,274 -0.00(-0.03%)
Jun 03, 2025 0.6720 0.7009 0.6700 0.6863 5,936 +0.03(+3.83%)
May 30, 2025 0.6610 50 +0.01(+1.57%)
May 29, 2025 0.6521 0.6521 0.6508 0.6508 11,606 +0.01(+0.79%)
May 28, 2025 0.6583 0.6583 0.6425 0.6457 9,664 -0.01(-1.42%)
May 27, 2025 0.6586 0.6617 0.6415 0.6550 31,638 -0.01(-0.91%)
May 23, 2025 0.6595 0.6610 0.6595 0.6610 1,220 +0.01(+2.10%)
May 22, 2025 0.6305 0.6582 0.6305 0.6474 15,632 +0.02(+3.82%)
May 21, 2025 0.6295 0.6476 0.6221 0.6236 36,740 -0.01(-1.95%)
May 20, 2025 0.6360 0.6500 0.6360 0.6360 2,425 -0.00(-0.70%)
May 19, 2025 0.6000 0.6450 0.6000 0.6405 30,470 +0.02(+2.61%)
May 16, 2025 0.6398 0.6398 0.6242 0.6242 6,056 +0.00(+0.18%)
May 15, 2025 0.6300 0.6339 0.6231 0.6231 29,354 -0.02(-2.66%)
May 14, 2025 0.6581 0.6581 0.6300 0.6401 18,864 -0.02(-2.42%)
May 13, 2025 0.6400 0.6560 0.6400 0.6560 8,916 -0.01(-1.74%)
May 12, 2025 0.6580 0.6783 0.6532 0.6676 6,400 +0.00(+0.44%)
May 09, 2025 0.6742 0.6742 0.6500 0.6647 19,913 -0.01(-1.60%)
May 08, 2025 0.6742 0.6824 0.6700 0.6755 19,418 -0.02(-2.64%)
May 07, 2025 0.6938 0.6961 0.6938 0.6938 324 +0.00(+0.55%)
May 06, 2025 0.6900 0.6949 0.6900 0.6900 26,429 -0.02(-2.28%)
May 05, 2025 0.6900 0.7347 0.6900 0.7061 8,875 -0.03(-4.45%)
May 02, 2025 0.7051 0.7455 0.7051 0.7390 3,613 +0.03(+4.23%)
May 01, 2025 0.7174 0.7174 0.7090 0.7090 2,700 -0.01(-1.38%)
Apr 30, 2025 0.7025 0.7189 0.6961 0.7189 4,605 +0.02(+2.82%)
Apr 29, 2025 0.6970 0.6992 0.6896 0.6992 2,106 +0.01(+2.16%)
Apr 28, 2025 0.6934 0.6934 0.6844 0.6844 5,128 -0.00(-0.36%)
Apr 25, 2025 0.6869 0.6869 0.6869 0.6869 715 -0.03(-4.60%)
Apr 24, 2025 0.7161 0.7200 0.7161 0.7200 995 +0.00(+0.33%)
Apr 23, 2025 0.7176 0.7176 0.7001 0.7176 715 +0.02(+2.51%)
Apr 22, 2025 0.7004 0.7004 0.7000 0.7000 10,511 -0.00(-0.28%)
Apr 21, 2025 0.7020 0.7060 0.7020 0.7020 470 +0.03(+4.74%)
Apr 17, 2025 0.6436 0.6702 0.6436 0.6702 5,235 +0.03(+4.56%)
Apr 16, 2025 0.6609 0.6609 0.6410 0.6410 21,628 -0.02(-3.64%)
Apr 15, 2025 0.6740 0.6781 0.6645 0.6652 1,577 -0.01(-2.18%)
Apr 14, 2025 0.6775 0.6800 0.6616 0.6800 5,605 +0.01(+1.49%)
Apr 11, 2025 0.7020 0.7020 0.6661 0.6700 20,908 -0.00(-0.43%)
Apr 10, 2025 0.6773 0.6773 0.6466 0.6729 24,982 -0.00(-0.58%)
Apr 09, 2025 0.6264 0.6935 0.6261 0.6768 16,729 +0.06(+9.16%)
Apr 08, 2025 0.6600 0.6700 0.6200 0.6200 35,460 -0.02(-3.85%)
Apr 07, 2025 0.6591 0.6735 0.6300 0.6448 14,124 -0.03(-3.78%)
Apr 04, 2025 0.6600 0.6701 0.6494 0.6701 24,036 -0.02(-3.44%)
Apr 03, 2025 0.6751 0.6940 0.6751 0.6940 7,900 -0.01(-0.86%)
Apr 02, 2025 0.7030 0.7041 0.7000 0.7000 27,023 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.