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

Canada Nickel Company Inc (OP:CNIKF)

0.7181 +0.0098 (+1.38%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 0.7196 0.7402 0.7123 0.7181 94,958 +0.01(+1.38%)
Oct 02, 2025 0.7496 0.7496 0.6972 0.7083 50,122 -0.02(-2.30%)
Oct 01, 2025 0.7282 0.7282 0.7159 0.7250 16,099 -0.01(-1.88%)
Sep 30, 2025 0.7500 0.7668 0.7184 0.7389 104,192 +0.01(+1.08%)
Sep 29, 2025 0.7200 0.7480 0.7175 0.7310 163,871 +0.03(+3.54%)
Sep 26, 2025 0.7000 0.7150 0.6900 0.7060 50,293 +0.02(+2.23%)
Sep 25, 2025 0.7150 0.7150 0.6489 0.6906 235,167 +0.02(+2.22%)
Sep 24, 2025 0.6372 0.6853 0.6349 0.6756 137,919 +0.06(+8.97%)
Sep 23, 2025 0.6216 0.6236 0.6099 0.6200 87,120 +0.00(+0.34%)
Sep 22, 2025 0.5730 0.6179 0.5730 0.6179 42,706 +0.03(+4.73%)
Sep 19, 2025 0.6000 0.6370 0.5900 0.5900 270,618 -0.02(-2.72%)
Sep 18, 2025 0.6000 0.6115 0.5970 0.6065 185,047 +0.01(+1.08%)
Sep 17, 2025 0.6230 0.6272 0.6000 0.6000 30,948 -0.02(-2.49%)
Sep 16, 2025 0.6258 0.6264 0.6096 0.6153 57,715 -0.01(-1.68%)
Sep 15, 2025 0.6258 0.6322 0.6151 0.6258 15,769 +0.00(+0.27%)
Sep 12, 2025 0.6233 0.6323 0.6128 0.6241 16,808 +0.02(+3.00%)
Sep 11, 2025 0.6279 0.6279 0.6059 0.6059 22,399 -0.01(-2.10%)
Sep 10, 2025 0.6320 0.6320 0.6122 0.6189 45,626 -0.01(-1.31%)
Sep 09, 2025 0.6417 0.6417 0.6235 0.6271 66,431 +0.00(+0.79%)
Sep 08, 2025 0.6500 0.6910 0.6203 0.6222 150,813 -0.03(-3.91%)
Sep 05, 2025 0.6114 0.6511 0.5730 0.6475 109,706 +0.05(+9.19%)
Sep 04, 2025 0.6140 0.6140 0.5930 0.5930 14,645 -0.01(-1.45%)
Sep 03, 2025 0.6140 0.6141 0.5929 0.6017 56,512 -0.00(-0.12%)
Sep 02, 2025 0.5700 0.6142 0.5700 0.6024 81,847 +0.02(+3.68%)
Aug 29, 2025 0.5768 0.5840 0.5750 0.5810 17,535 -0.00(-0.26%)
Aug 28, 2025 0.5782 0.5832 0.5735 0.5825 62,176 +0.01(+1.13%)
Aug 27, 2025 0.5581 0.5799 0.5581 0.5760 50,036 +0.01(+2.24%)
Aug 26, 2025 0.5729 0.5762 0.5634 0.5634 25,501 -0.01(-1.54%)
Aug 25, 2025 0.5729 0.5780 0.5650 0.5722 5,599 -0.01(-1.07%)
Aug 22, 2025 0.5700 0.5800 0.5700 0.5784 22,050 +0.00(+0.82%)
Aug 21, 2025 0.5718 0.5737 0.5700 0.5737 5,860 -0.01(-1.09%)
Aug 20, 2025 0.5725 0.5800 0.5725 0.5800 2,338 +0.02(+2.65%)
Aug 19, 2025 0.5794 0.5794 0.5601 0.5650 14,088 -0.02(-2.59%)
Aug 18, 2025 0.5720 0.5958 0.5720 0.5800 26,683 -0.00(-0.68%)
Aug 15, 2025 0.5800 0.5840 0.5716 0.5840 102,006 -0.00(-0.63%)
Aug 14, 2025 0.5858 0.5885 0.5699 0.5877 12,593 -0.00(-0.46%)
Aug 13, 2025 0.5971 0.5971 0.5776 0.5904 29,548 +0.00(+0.84%)
Aug 12, 2025 0.5757 0.5900 0.5662 0.5855 33,433 +0.00(+0.00%)
Aug 11, 2025 0.5819 0.5855 0.5819 0.5855 1,980 +0.01(+1.02%)
Aug 08, 2025 0.5754 0.5796 0.5661 0.5796 6,593 +0.01(+2.29%)
Aug 07, 2025 0.5793 0.5793 0.5632 0.5666 7,896 -0.02(-3.39%)
Aug 06, 2025 0.5869 0.5872 0.5745 0.5865 39,232 -0.00(-0.15%)
Aug 05, 2025 0.5859 0.5959 0.5796 0.5874 105,231 +0.00(+0.58%)
Aug 04, 2025 0.5500 0.6373 0.5110 0.5840 30,882 +0.01(+2.28%)
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.