Canada Nickel Company Inc. (CNIKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 51,600 |
| 02 May 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 37,500 |
| 01 May 2024 | 1.0500 | 1.0540 | 1.0440 | 1.0540 | 1.0540 | 8,900 |
| 30 Apr 2024 | 1.0900 | 1.0900 | 1.0520 | 1.0620 | 1.0620 | 33,500 |
| 29 Apr 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0840 | 1.0840 | 20,200 |
| 26 Apr 2024 | 1.1100 | 1.1100 | 1.0850 | 1.0850 | 1.0850 | 22,700 |
| 25 Apr 2024 | 1.0540 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 30,700 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.0440 | 1.0550 | 1.0550 | 11,700 |
| 23 Apr 2024 | 1.0300 | 1.0740 | 1.0300 | 1.0700 | 1.0700 | 91,000 |
| 22 Apr 2024 | 1.0500 | 1.0500 | 1.0380 | 1.0500 | 1.0500 | 28,000 |
| 19 Apr 2024 | 1.0440 | 1.0460 | 1.0200 | 1.0400 | 1.0400 | 6,600 |
| 18 Apr 2024 | 1.0300 | 1.0540 | 1.0300 | 1.0300 | 1.0300 | 21,200 |
| 17 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 11,100 |
| 16 Apr 2024 | 1.0560 | 1.0560 | 1.0300 | 1.0400 | 1.0400 | 29,700 |
| 15 Apr 2024 | 1.1200 | 1.1200 | 1.0380 | 1.0380 | 1.0380 | 30,800 |
| 12 Apr 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 68,000 |
| 11 Apr 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 36,700 |
| 10 Apr 2024 | 1.1800 | 1.1800 | 1.0800 | 1.0900 | 1.0900 | 31,800 |
| 09 Apr 2024 | 1.0540 | 1.1100 | 1.0500 | 1.1040 | 1.1040 | 67,200 |
| 08 Apr 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0530 | 1.0530 | 54,300 |
| 05 Apr 2024 | 1.0400 | 1.0400 | 1.0180 | 1.0360 | 1.0360 | 9,000 |
| 04 Apr 2024 | 1.0580 | 1.0720 | 1.0400 | 1.0400 | 1.0400 | 45,400 |
| 03 Apr 2024 | 1.0300 | 1.0840 | 1.0300 | 1.0500 | 1.0500 | 42,500 |
| 02 Apr 2024 | 1.0120 | 1.0240 | 1.0100 | 1.0100 | 1.0100 | 15,100 |
| 01 Apr 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0330 | 1.0330 | 16,000 |
| 28 Mar 2024 | 1.0580 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 24,600 |
| 27 Mar 2024 | 1.0500 | 1.0620 | 1.0340 | 1.0500 | 1.0500 | 18,200 |
| 26 Mar 2024 | 1.0600 | 1.0620 | 1.0500 | 1.0500 | 1.0500 | 15,600 |
| 25 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 41,000 |
| 22 Mar 2024 | 1.0670 | 1.0800 | 1.0560 | 1.0800 | 1.0800 | 11,600 |
| 21 Mar 2024 | 1.0860 | 1.0950 | 1.0630 | 1.0630 | 1.0630 | 12,900 |
| 20 Mar 2024 | 1.0670 | 1.0900 | 1.0560 | 1.0900 | 1.0900 | 37,200 |
| 19 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0750 | 1.0750 | 3,500 |
| 18 Mar 2024 | 1.1000 | 1.1680 | 1.0820 | 1.1100 | 1.1100 | 29,900 |
| 15 Mar 2024 | 1.1000 | 1.1000 | 1.0570 | 1.0880 | 1.0880 | 18,200 |
| 14 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 41,300 |
| 13 Mar 2024 | 1.0650 | 1.0660 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
| 12 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 28,100 |
| 11 Mar 2024 | 1.0540 | 1.0700 | 1.0500 | 1.0580 | 1.0580 | 14,100 |
| 08 Mar 2024 | 1.0600 | 1.0720 | 1.0600 | 1.0660 | 1.0660 | 11,000 |
| 07 Mar 2024 | 1.0890 | 1.0900 | 1.0520 | 1.0900 | 1.0900 | 54,800 |
| 06 Mar 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0950 | 1.0950 | 4,800 |
| 05 Mar 2024 | 1.0600 | 1.0620 | 1.0400 | 1.0400 | 1.0400 | 9,300 |
| 04 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 111,200 |
| 01 Mar 2024 | 1.0480 | 1.1140 | 1.0460 | 1.0900 | 1.0900 | 8,700 |
| 29 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 78,200 |
| 28 Feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 14,100 |
| 27 Feb 2024 | 1.1120 | 1.1260 | 1.1000 | 1.1160 | 1.1160 | 19,900 |
| 26 Feb 2024 | 1.1200 | 1.1820 | 1.1200 | 1.1680 | 1.1680 | 52,200 |
| 23 Feb 2024 | 1.0400 | 1.0700 | 1.0240 | 1.0600 | 1.0600 | 58,000 |
| 22 Feb 2024 | 1.0000 | 1.0420 | 0.9800 | 1.0400 | 1.0400 | 11,500 |
| 21 Feb 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9920 | 0.9920 | 42,000 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0080 | 1.0080 | 41,800 |
| 16 Feb 2024 | 1.0300 | 1.0360 | 1.0100 | 1.0360 | 1.0360 | 21,300 |
| 15 Feb 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 26,600 |
| 14 Feb 2024 | 1.0000 | 1.0140 | 0.9900 | 0.9900 | 0.9900 | 8,800 |
| 13 Feb 2024 | 1.0200 | 1.0200 | 1.0040 | 1.0100 | 1.0100 | 40,000 |
| 12 Feb 2024 | 1.0840 | 1.0840 | 1.0200 | 1.0320 | 1.0320 | 41,100 |
| 09 Feb 2024 | 1.0800 | 1.0840 | 1.0600 | 1.0710 | 1.0710 | 30,000 |
| 08 Feb 2024 | 1.0410 | 1.0800 | 1.0160 | 1.0160 | 1.0160 | 44,200 |
| 07 Feb 2024 | 1.0100 | 1.0300 | 0.9740 | 1.0300 | 1.0300 | 50,300 |
| 06 Feb 2024 | 0.9900 | 1.0300 | 0.9730 | 1.0300 | 1.0300 | 51,700 |
| 05 Feb 2024 | 1.1400 | 1.1400 | 0.9850 | 1.0000 | 1.0000 | 85,000 |
| 02 Feb 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 176,400 |
| 01 Feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 111,900 |
| 31 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 21,100 |
| 30 Jan 2024 | 1.0900 | 1.1080 | 1.0700 | 1.0720 | 1.0720 | 55,700 |
| 29 Jan 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 43,400 |
| 26 Jan 2024 | 1.1300 | 1.1360 | 1.1000 | 1.1230 | 1.1230 | 20,200 |
| 25 Jan 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 35,100 |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.1930 | 1.2140 | 1.2140 | 14,900 |
| 23 Jan 2024 | 1.2600 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 46,200 |
| 22 Jan 2024 | 1.1740 | 1.3500 | 1.1740 | 1.3100 | 1.3100 | 36,600 |
| 19 Jan 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 68,300 |
| 18 Jan 2024 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 71,400 |
| 17 Jan 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 71,900 |
| 16 Jan 2024 | 1.5400 | 1.6500 | 1.3450 | 1.3860 | 1.3860 | 121,100 |
| 12 Jan 2024 | 1.2500 | 1.3400 | 1.2100 | 1.2500 | 1.2500 | 148,300 |
| 11 Jan 2024 | 1.0400 | 1.1850 | 1.0400 | 1.1850 | 1.1850 | 44,700 |
| 10 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 59,400 |
| 09 Jan 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,000 |
| 08 Jan 2024 | 0.9800 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 22,800 |
| 05 Jan 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9980 | 0.9980 | 60,300 |
| 04 Jan 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0550 | 1.0550 | 35,200 |
| 03 Jan 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 37,600 |
| 02 Jan 2024 | 0.8900 | 1.0900 | 0.8900 | 1.0610 | 1.0610 | 127,700 |
| 29 Dec 2023 | 0.8500 | 0.8760 | 0.8460 | 0.8640 | 0.8640 | 70,900 |
| 28 Dec 2023 | 0.8630 | 0.8720 | 0.8240 | 0.8240 | 0.8240 | 39,000 |
| 27 Dec 2023 | 0.7890 | 0.8670 | 0.7890 | 0.8620 | 0.8620 | 45,700 |
| 26 Dec 2023 | 0.7570 | 0.8250 | 0.7570 | 0.8100 | 0.8100 | 39,500 |
| 22 Dec 2023 | 0.7700 | 0.8260 | 0.7690 | 0.7930 | 0.7930 | 51,600 |
| 21 Dec 2023 | 0.7880 | 0.7880 | 0.7500 | 0.7880 | 0.7880 | 174,600 |
| 20 Dec 2023 | 0.8100 | 0.8100 | 0.7680 | 0.8000 | 0.8000 | 46,800 |
| 19 Dec 2023 | 0.8400 | 0.8600 | 0.8180 | 0.8600 | 0.8600 | 2,600 |
| 18 Dec 2023 | 0.8600 | 0.8750 | 0.8420 | 0.8500 | 0.8500 | 25,700 |
| 15 Dec 2023 | 0.8700 | 0.8910 | 0.8700 | 0.8700 | 0.8700 | 17,000 |
| 14 Dec 2023 | 0.8800 | 0.8930 | 0.8650 | 0.8780 | 0.8780 | 63,400 |
| 13 Dec 2023 | 0.8640 | 0.8810 | 0.8640 | 0.8800 | 0.8800 | 34,100 |
| 12 Dec 2023 | 0.8600 | 0.8680 | 0.8270 | 0.8430 | 0.8430 | 27,600 |
| 11 Dec 2023 | 0.8680 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.