Other OTC - Delayed Quote USD

Canada Nickel Company Inc. (CNIKF)

1.0850 -0.0250 (-2.25%)
At close: April 26 at 3:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.1100 1.1100 1.0850 1.0850 1.0850 14,600
Apr 25, 2024 1.0540 1.1100 1.0500 1.1100 1.1100 30,700
Apr 24, 2024 1.1200 1.1200 1.0440 1.0550 1.0550 11,700
Apr 23, 2024 1.0300 1.0740 1.0300 1.0700 1.0700 91,000
Apr 22, 2024 1.0500 1.0500 1.0380 1.0500 1.0500 28,000
Apr 19, 2024 1.0440 1.0460 1.0200 1.0400 1.0400 6,600
Apr 18, 2024 1.0300 1.0540 1.0300 1.0300 1.0300 21,200
Apr 17, 2024 1.0600 1.0600 1.0300 1.0400 1.0400 11,100
Apr 16, 2024 1.0560 1.0560 1.0300 1.0400 1.0400 29,700
Apr 15, 2024 1.1200 1.1200 1.0380 1.0380 1.0380 30,800
Apr 12, 2024 1.1000 1.1300 1.0600 1.0600 1.0600 68,000
Apr 11, 2024 1.0900 1.1000 1.0900 1.1000 1.1000 36,700
Apr 10, 2024 1.1800 1.1800 1.0800 1.0900 1.0900 31,800
Apr 9, 2024 1.0540 1.1100 1.0500 1.1040 1.1040 67,200
Apr 8, 2024 1.0500 1.0800 1.0300 1.0530 1.0530 54,300
Apr 5, 2024 1.0400 1.0400 1.0180 1.0360 1.0360 9,000
Apr 4, 2024 1.0580 1.0720 1.0400 1.0400 1.0400 45,400
Apr 3, 2024 1.0300 1.0840 1.0300 1.0500 1.0500 42,500
Apr 2, 2024 1.0120 1.0240 1.0100 1.0100 1.0100 15,100
Apr 1, 2024 1.0300 1.0500 1.0100 1.0330 1.0330 16,000
Mar 28, 2024 1.0580 1.0600 1.0300 1.0300 1.0300 24,600
Mar 27, 2024 1.0500 1.0620 1.0340 1.0500 1.0500 18,200
Mar 26, 2024 1.0600 1.0620 1.0500 1.0500 1.0500 15,600
Mar 25, 2024 1.0500 1.0700 1.0500 1.0500 1.0500 41,000
Mar 22, 2024 1.0670 1.0800 1.0560 1.0800 1.0800 11,600
Mar 21, 2024 1.0860 1.0950 1.0630 1.0630 1.0630 12,900
Mar 20, 2024 1.0670 1.0900 1.0560 1.0900 1.0900 37,200
Mar 19, 2024 1.0900 1.0900 1.0600 1.0750 1.0750 3,500
Mar 18, 2024 1.1000 1.1680 1.0820 1.1100 1.1100 29,900
Mar 15, 2024 1.1000 1.1000 1.0570 1.0880 1.0880 18,200
Mar 14, 2024 1.0800 1.0800 1.0500 1.0600 1.0600 41,300
Mar 13, 2024 1.0650 1.0660 1.0600 1.0600 1.0600 2,200
Mar 12, 2024 1.0500 1.0600 1.0400 1.0500 1.0500 28,100
Mar 11, 2024 1.0540 1.0700 1.0500 1.0580 1.0580 14,100
Mar 8, 2024 1.0600 1.0720 1.0600 1.0660 1.0660 11,000
Mar 7, 2024 1.0890 1.0900 1.0520 1.0900 1.0900 54,800
Mar 6, 2024 1.0500 1.0950 1.0500 1.0950 1.0950 4,800
Mar 5, 2024 1.0600 1.0620 1.0400 1.0400 1.0400 9,300
Mar 4, 2024 1.0900 1.0900 1.0300 1.0500 1.0500 111,200
Mar 1, 2024 1.0480 1.1140 1.0460 1.0900 1.0900 8,700
Feb 29, 2024 1.0800 1.0800 1.0500 1.0500 1.0500 78,200
Feb 28, 2024 1.1000 1.1000 1.0400 1.0400 1.0400 14,100
Feb 27, 2024 1.1120 1.1260 1.1000 1.1160 1.1160 19,900
Feb 26, 2024 1.1200 1.1820 1.1200 1.1680 1.1680 52,200
Feb 23, 2024 1.0400 1.0700 1.0240 1.0600 1.0600 58,000
Feb 22, 2024 1.0000 1.0420 0.9800 1.0400 1.0400 11,500
Feb 21, 2024 1.0150 1.0150 0.9900 0.9920 0.9920 42,000
Feb 20, 2024 1.0500 1.0500 1.0000 1.0080 1.0080 41,800
Feb 16, 2024 1.0300 1.0360 1.0100 1.0360 1.0360 21,300
Feb 15, 2024 1.0000 1.0250 1.0000 1.0250 1.0250 26,600
Feb 14, 2024 1.0000 1.0140 0.9900 0.9900 0.9900 8,800
Feb 13, 2024 1.0200 1.0200 1.0040 1.0100 1.0100 40,000
Feb 12, 2024 1.0840 1.0840 1.0200 1.0320 1.0320 41,100
Feb 9, 2024 1.0800 1.0840 1.0600 1.0710 1.0710 30,000
Feb 8, 2024 1.0410 1.0800 1.0160 1.0160 1.0160 44,200
Feb 7, 2024 1.0100 1.0300 0.9740 1.0300 1.0300 50,300
Feb 6, 2024 0.9900 1.0300 0.9730 1.0300 1.0300 51,700
Feb 5, 2024 1.1400 1.1400 0.9850 1.0000 1.0000 85,000
Feb 2, 2024 1.0800 1.1000 1.0500 1.0500 1.0500 176,400
Feb 1, 2024 1.0500 1.1000 1.0500 1.1000 1.1000 111,900
Jan 31, 2024 1.0800 1.0800 1.0500 1.0500 1.0500 21,100
Jan 30, 2024 1.0900 1.1080 1.0700 1.0720 1.0720 55,700
Jan 29, 2024 1.1800 1.1800 1.0600 1.0600 1.0600 43,400
Jan 26, 2024 1.1300 1.1360 1.1000 1.1230 1.1230 20,200
Jan 25, 2024 1.2000 1.2100 1.1600 1.1600 1.1600 35,100
Jan 24, 2024 1.2500 1.2500 1.1930 1.2140 1.2140 14,900
Jan 23, 2024 1.2600 1.3300 1.2300 1.2300 1.2300 46,200
Jan 22, 2024 1.1740 1.3500 1.1740 1.3100 1.3100 36,600
Jan 19, 2024 1.2500 1.2500 1.1400 1.1600 1.1600 68,300
Jan 18, 2024 1.3000 1.3000 1.1300 1.1300 1.1300 71,400
Jan 17, 2024 1.3300 1.3300 1.2500 1.2500 1.2500 71,900
Jan 16, 2024 1.5400 1.6500 1.3450 1.3860 1.3860 121,100
Jan 12, 2024 1.2500 1.3400 1.2100 1.2500 1.2500 148,300
Jan 11, 2024 1.0400 1.1850 1.0400 1.1850 1.1850 44,700
Jan 10, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 59,400
Jan 9, 2024 1.0300 1.0400 1.0200 1.0400 1.0400 13,000
Jan 8, 2024 0.9800 1.0600 0.9800 1.0100 1.0100 22,800
Jan 5, 2024 1.0600 1.0600 0.9900 0.9980 0.9980 60,300
Jan 4, 2024 1.1300 1.1300 1.0400 1.0550 1.0550 35,200
Jan 3, 2024 1.0400 1.0800 1.0200 1.0500 1.0500 37,600
Jan 2, 2024 0.8900 1.0900 0.8900 1.0610 1.0610 127,700
Dec 29, 2023 0.8500 0.8760 0.8460 0.8640 0.8640 70,900
Dec 28, 2023 0.8630 0.8720 0.8240 0.8240 0.8240 39,000
Dec 27, 2023 0.7890 0.8670 0.7890 0.8620 0.8620 45,700
Dec 26, 2023 0.7570 0.8250 0.7570 0.8100 0.8100 39,500
Dec 22, 2023 0.7700 0.8260 0.7690 0.7930 0.7930 51,600
Dec 21, 2023 0.7880 0.7880 0.7500 0.7880 0.7880 174,600
Dec 20, 2023 0.8100 0.8100 0.7680 0.8000 0.8000 46,800
Dec 19, 2023 0.8400 0.8600 0.8180 0.8600 0.8600 2,600
Dec 18, 2023 0.8600 0.8750 0.8420 0.8500 0.8500 25,700
Dec 15, 2023 0.8700 0.8910 0.8700 0.8700 0.8700 17,000
Dec 14, 2023 0.8800 0.8930 0.8650 0.8780 0.8780 63,400
Dec 13, 2023 0.8640 0.8810 0.8640 0.8800 0.8800 34,100
Dec 12, 2023 0.8600 0.8680 0.8270 0.8430 0.8430 27,600
Dec 11, 2023 0.8680 0.8800 0.8400 0.8800 0.8800 16,700
Dec 8, 2023 0.7530 0.8880 0.7530 0.8600 0.8600 73,700
Dec 7, 2023 0.7700 0.7760 0.7650 0.7650 0.7650 12,400
Dec 6, 2023 0.7600 0.7650 0.7480 0.7480 0.7480 16,900
Dec 5, 2023 0.7440 0.7440 0.7390 0.7440 0.7440 2,700
Dec 4, 2023 0.7600 0.7600 0.7350 0.7600 0.7600 51,800
Dec 1, 2023 0.7600 0.7600 0.7410 0.7490 0.7490 24,000
Nov 30, 2023 0.7580 0.7690 0.7470 0.7520 0.7520 11,700
Nov 29, 2023 0.7500 0.7600 0.7410 0.7410 0.7410 20,800
Nov 28, 2023 0.7200 0.7280 0.7130 0.7200 0.7200 19,900
Nov 27, 2023 0.7120 0.7530 0.7120 0.7280 0.7280 20,600
Nov 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,300
Nov 22, 2023 0.7660 0.7900 0.7610 0.7700 0.7700 16,400
Nov 21, 2023 0.7500 0.7800 0.7500 0.7800 0.7800 30,900
Nov 20, 2023 0.7550 0.7740 0.7360 0.7630 0.7630 22,900
Nov 17, 2023 0.6620 0.7090 0.6620 0.7090 0.7090 32,000
Nov 16, 2023 0.6900 0.6900 0.6530 0.6530 0.6530 83,500
Nov 15, 2023 0.7000 0.7000 0.6580 0.6620 0.6620 41,500
Nov 14, 2023 0.6580 0.7200 0.6580 0.7000 0.7000 18,400
Nov 13, 2023 0.7120 0.7120 0.6950 0.6950 0.6950 11,500
Nov 10, 2023 0.7380 0.7410 0.7240 0.7240 0.7240 27,500
Nov 9, 2023 0.7500 0.7790 0.7430 0.7660 0.7660 15,800
Nov 8, 2023 0.7950 0.7980 0.7400 0.7500 0.7500 40,600
Nov 7, 2023 0.8000 0.8050 0.7970 0.8000 0.8000 17,800
Nov 6, 2023 0.8030 0.8100 0.7970 0.7970 0.7970 41,100
Nov 3, 2023 0.8320 0.8320 0.8030 0.8030 0.8030 18,700
Nov 2, 2023 0.8200 0.8370 0.8080 0.8080 0.8080 23,600
Nov 1, 2023 0.8100 0.8160 0.7980 0.8160 0.8160 31,700
Oct 31, 2023 0.8340 0.8340 0.8000 0.8120 0.8120 28,600
Oct 30, 2023 0.8550 0.8690 0.8410 0.8410 0.8410 17,600
Oct 27, 2023 0.8550 0.8660 0.8550 0.8600 0.8600 3,600
Oct 26, 2023 0.8810 0.8850 0.8770 0.8850 0.8850 12,600
Oct 25, 2023 0.9000 0.9000 0.8650 0.8650 0.8650 61,900
Oct 24, 2023 0.8600 0.9000 0.8600 0.8790 0.8790 68,800
Oct 23, 2023 0.8830 0.8900 0.8610 0.8620 0.8620 86,900
Oct 20, 2023 0.8940 0.8940 0.8790 0.8900 0.8900 33,200
Oct 19, 2023 0.9340 0.9370 0.9110 0.9180 0.9180 27,300
Oct 18, 2023 0.8770 0.9160 0.8710 0.9050 0.9050 42,000
Oct 17, 2023 0.9270 0.9270 0.8610 0.8750 0.8750 18,900
Oct 16, 2023 0.8800 0.8900 0.8560 0.8620 0.8620 6,300
Oct 13, 2023 0.8960 0.8960 0.8750 0.8790 0.8790 50,800
Oct 12, 2023 0.9500 0.9500 0.8680 0.8680 0.8680 6,400
Oct 11, 2023 0.9120 0.9470 0.9120 0.9470 0.9470 23,600
Oct 10, 2023 0.8550 0.9000 0.8550 0.9000 0.9000 6,500
Oct 9, 2023 0.8550 0.8550 0.8400 0.8400 0.8400 2,000
Oct 6, 2023 0.8520 0.8680 0.8470 0.8680 0.8680 5,100
Oct 5, 2023 0.8300 0.8400 0.8190 0.8190 0.8190 16,600
Oct 4, 2023 0.8400 0.8450 0.8220 0.8220 0.8220 32,000
Oct 3, 2023 0.8500 0.8550 0.8420 0.8420 0.8420 23,900
Oct 2, 2023 0.9000 0.9000 0.8730 0.8750 0.8750 17,800
Sep 29, 2023 0.9200 0.9230 0.9050 0.9120 0.9120 5,400
Sep 28, 2023 0.8940 0.9140 0.8940 0.9140 0.9140 14,800
Sep 27, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 23,000
Sep 26, 2023 0.8800 0.8800 0.8520 0.8660 0.8660 9,600
Sep 25, 2023 0.8450 0.8680 0.8450 0.8600 0.8600 10,400
Sep 22, 2023 0.8650 0.8700 0.8560 0.8600 0.8600 29,900
Sep 21, 2023 0.8890 0.8900 0.8560 0.8560 0.8560 20,500
Sep 20, 2023 0.9020 0.9020 0.8970 0.8970 0.8970 5,300
Sep 19, 2023 0.9100 0.9130 0.8950 0.8950 0.8950 10,600
Sep 18, 2023 0.8900 0.9060 0.8840 0.9050 0.9050 11,100
Sep 15, 2023 0.8750 0.8960 0.8700 0.8960 0.8960 13,400
Sep 14, 2023 0.8850 0.8970 0.8850 0.8880 0.8880 2,900
Sep 13, 2023 0.8850 0.9000 0.8850 0.8900 0.8900 9,700
Sep 12, 2023 0.9040 0.9150 0.8950 0.8950 0.8950 24,600
Sep 11, 2023 0.8760 0.9040 0.8640 0.8910 0.8910 18,100
Sep 8, 2023 0.8530 0.8710 0.8530 0.8610 0.8610 13,300
Sep 7, 2023 0.8620 0.8620 0.8500 0.8500 0.8500 11,600
Sep 6, 2023 0.8940 0.8960 0.8800 0.8800 0.8800 26,700
Sep 5, 2023 0.8930 0.9020 0.8860 0.9020 0.9020 60,300
Sep 1, 2023 0.8570 0.8830 0.8570 0.8830 0.8830 32,700
Aug 31, 2023 0.8630 0.8670 0.8450 0.8570 0.8570 20,500
Aug 30, 2023 0.8700 0.8700 0.8550 0.8550 0.8550 11,400
Aug 29, 2023 0.8590 0.8740 0.8500 0.8500 0.8500 23,900
Aug 28, 2023 0.8340 0.8670 0.8340 0.8550 0.8550 44,400
Aug 25, 2023 0.8530 0.8720 0.8330 0.8330 0.8330 30,300
Aug 24, 2023 0.9080 0.9080 0.8630 0.8630 0.8630 11,200
Aug 23, 2023 0.8610 0.9200 0.8610 0.9080 0.9080 26,800
Aug 22, 2023 0.8020 0.8500 0.8020 0.8450 0.8450 8,300
Aug 21, 2023 0.8550 0.8550 0.8000 0.8250 0.8250 27,900
Aug 18, 2023 0.8600 0.8600 0.8320 0.8450 0.8450 23,000
Aug 17, 2023 0.8800 0.8800 0.8600 0.8600 0.8600 36,700
Aug 16, 2023 0.8810 0.8880 0.8750 0.8770 0.8770 20,500
Aug 15, 2023 0.9010 0.9100 0.8900 0.8900 0.8900 13,100
Aug 14, 2023 0.9120 0.9200 0.8930 0.9180 0.9180 24,300
Aug 11, 2023 0.9130 0.9200 0.9020 0.9100 0.9100 17,600
Aug 10, 2023 0.9280 0.9280 0.9130 0.9130 0.9130 17,400
Aug 9, 2023 0.9300 0.9300 0.9270 0.9270 0.9270 12,900
Aug 8, 2023 0.9800 0.9800 0.9300 0.9300 0.9300 11,300
Aug 7, 2023 0.9090 0.9400 0.9090 0.9400 0.9400 5,300
Aug 4, 2023 0.9320 0.9450 0.9240 0.9450 0.9450 6,500
Aug 3, 2023 0.9370 0.9370 0.9370 0.9370 0.9370 100
Aug 2, 2023 0.9600 0.9600 0.9240 0.9370 0.9370 29,300
Aug 1, 2023 0.9670 0.9670 0.9670 0.9670 0.9670 700
Jul 31, 2023 0.9680 0.9800 0.9600 0.9670 0.9670 12,700
Jul 28, 2023 0.9800 0.9800 0.9610 0.9700 0.9700 12,800
Jul 27, 2023 0.9640 0.9800 0.9640 0.9800 0.9800 9,700
Jul 26, 2023 0.9700 0.9730 0.9700 0.9730 0.9730 7,300
Jul 25, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 1,700
Jul 24, 2023 1.0000 1.0000 0.9830 0.9890 0.9890 5,200
Jul 21, 2023 0.9710 0.9960 0.9710 0.9790 0.9790 6,200
Jul 20, 2023 0.9900 1.0020 0.9660 0.9660 0.9660 18,400
Jul 19, 2023 1.0100 1.0100 1.0050 1.0050 1.0050 4,600
Jul 18, 2023 1.0300 1.0600 1.0300 1.0350 1.0350 4,100
Jul 17, 2023 1.0080 1.0300 1.0000 1.0240 1.0240 8,500
Jul 14, 2023 1.0020 1.0020 0.9940 1.0000 1.0000 3,600
Jul 13, 2023 0.9900 1.0500 0.9900 1.0220 1.0220 49,200
Jul 12, 2023 0.9640 1.0090 0.9500 0.9900 0.9900 32,700
Jul 11, 2023 0.9870 0.9920 0.9700 0.9700 0.9700 16,900
Jul 10, 2023 0.9620 0.9620 0.9290 0.9330 0.9330 6,400
Jul 7, 2023 0.9590 0.9690 0.9580 0.9690 0.9690 4,200
Jul 6, 2023 1.0000 1.0000 0.9410 0.9410 0.9410 5,800
Jul 5, 2023 0.9600 1.0100 0.9520 0.9780 0.9780 44,600
Jul 3, 2023 0.9590 0.9600 0.9550 0.9550 0.9550 7,700
Jun 30, 2023 0.9440 0.9520 0.8940 0.9520 0.9520 9,000
Jun 29, 2023 0.9310 0.9310 0.9110 0.9110 0.9110 18,800
Jun 28, 2023 0.9400 0.9540 0.9370 0.9510 0.9510 8,700
Jun 27, 2023 0.9590 0.9800 0.9590 0.9600 0.9600 59,000
Jun 26, 2023 0.9480 0.9560 0.9480 0.9560 0.9560 3,700
Jun 23, 2023 1.0000 1.0000 0.9450 0.9530 0.9530 18,300
Jun 22, 2023 0.9760 0.9760 0.9600 0.9610 0.9610 12,800
Jun 21, 2023 1.0000 1.0000 0.9810 0.9810 0.9810 6,500
Jun 20, 2023 0.9950 0.9950 0.9620 0.9780 0.9780 4,600
Jun 16, 2023 0.9870 1.0000 0.9870 0.9880 0.9880 17,600
Jun 15, 2023 0.9710 0.9830 0.9710 0.9830 0.9830 4,800
Jun 14, 2023 0.9920 1.0000 0.9820 0.9940 0.9940 22,100
Jun 13, 2023 0.9880 0.9880 0.9870 0.9870 0.9870 3,700
Jun 12, 2023 0.9850 0.9850 0.9740 0.9740 0.9740 11,800
Jun 9, 2023 0.9230 0.9790 0.9230 0.9790 0.9790 23,200
Jun 8, 2023 0.9740 0.9900 0.9220 0.9300 0.9300 17,500
Jun 7, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 4,400
Jun 6, 2023 0.9530 0.9530 0.9510 0.9510 0.9510 2,100
Jun 5, 2023 0.9890 1.0030 0.9460 0.9460 0.9460 16,200
Jun 2, 2023 0.9490 0.9730 0.9490 0.9660 0.9660 4,200
Jun 1, 2023 0.9700 0.9700 0.9200 0.9200 0.9200 27,800
May 31, 2023 0.9400 0.9520 0.9400 0.9500 0.9500 9,900
May 30, 2023 0.9450 0.9940 0.9440 0.9440 0.9440 12,200
May 26, 2023 0.9500 0.9720 0.9200 0.9480 0.9480 61,500
May 25, 2023 0.9940 0.9980 0.9500 0.9610 0.9610 81,300
May 24, 2023 1.0140 1.0300 0.9900 1.0000 1.0000 26,400
May 23, 2023 1.0120 1.0300 1.0100 1.0200 1.0200 22,900
May 22, 2023 1.0650 1.0750 1.0000 1.0400 1.0400 100,500
May 19, 2023 1.0420 1.0500 1.0300 1.0300 1.0300 9,900
May 18, 2023 1.0540 1.0550 1.0250 1.0400 1.0400 13,700
May 17, 2023 1.0600 1.0720 1.0600 1.0700 1.0700 6,800
May 16, 2023 1.0500 1.0900 1.0500 1.0800 1.0800 22,700
May 15, 2023 1.1400 1.1400 1.0860 1.1000 1.1000 12,100
May 12, 2023 1.1400 1.1400 1.1000 1.1000 1.1000 9,100
May 11, 2023 1.1480 1.1480 1.1200 1.1400 1.1400 3,400
May 10, 2023 1.1800 1.2000 1.1500 1.1810 1.1810 98,800
May 9, 2023 1.1840 1.2000 1.1500 1.2000 1.2000 10,500
May 8, 2023 1.1000 1.1700 1.0900 1.1700 1.1700 29,100
May 5, 2023 1.0900 1.1000 1.0900 1.0900 1.0900 22,600
May 4, 2023 1.0800 1.0800 1.0600 1.0700 1.0700 19,500
May 3, 2023 1.0900 1.0900 1.0850 1.0850 1.0850 4,200
May 2, 2023 1.0870 1.1300 1.0800 1.1200 1.1200 25,700
May 1, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 2,600
Apr 28, 2023 1.1400 1.1400 1.0900 1.1000 1.1000 2,600
Apr 27, 2023 1.0500 1.0920 1.0450 1.0900 1.0900 37,500

Related Tickers

FPOCF FPX Nickel Corp.
0.2480
+6.03%
 
MHI.V Mineral Hill Industries Ltd.
0.0800
0.00%
 
ACPRF First Atlantic Nickel Corp.
0.0840
0.00%
 
EUEMF European Energy Metals Corp.
0.1324
0.00%
 
VMXX.V Valhalla Metals Inc.
0.1800
-16.28%
 
PJXRF PJX Resources Inc.
0.2168
-9.67%
 
LEMIF Leading Edge Materials Corp.
0.0749
-1.64%
 
NZP.V Chatham Rock Phosphate Limited
0.0850
0.00%
 
STHFF Stelmine Canada Ltd.
0.0405
+2.92%
 
MRRDF Meridian Mining UK Societas
0.3300
+9.63%