Skip to main content
Canada Nickel Company Inc. (FRA:4E0)
Germany flag Germany · Delayed Price · Currency is EUR
0.763
-0.045 (-5.57%)
Last updated: Dec 5, 2025, 8:06 AM CET

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.760.760.760.760.76-5.45%-
Dec 4, 20250.750.810.740.810.8112.85%5,000
Dec 3, 20250.730.760.720.720.72-1.24%6,915
Dec 2, 20250.730.730.730.730.73-9.15%-
Dec 1, 20250.760.800.760.800.804.04%2,000
Nov 28, 20250.750.770.750.770.774.50%1,700
Nov 27, 20250.740.740.730.730.734.41%-
Nov 26, 20250.700.700.700.700.70-2.23%-
Nov 25, 20250.720.720.720.720.72-0.14%-
Nov 24, 20250.750.750.720.720.72-10.45%10,000
Nov 21, 20250.800.800.790.800.80-1.35%2,500
Nov 20, 20250.820.860.820.820.82-11.22%-
Nov 19, 20250.850.930.850.920.928.00%2,015
Nov 18, 20250.880.880.850.850.85-0.12%2,700
Nov 17, 20251.041.100.850.850.85-21.20%23,100
Nov 14, 20250.921.080.851.081.0811.23%23,162
Nov 13, 20250.871.000.870.970.973.41%10,602
Nov 12, 20250.810.940.810.940.9448.11%18,100
Nov 11, 20250.630.630.630.630.63-4.37%-
Nov 10, 20250.650.660.640.660.666.94%48,500
Nov 7, 20250.620.660.620.620.621.31%33,750
Nov 6, 20250.610.660.610.610.61-0.33%3,800
Nov 5, 20250.610.630.610.610.61-4.81%5,000
Nov 4, 20250.650.650.620.650.65-9.92%35,597
Nov 3, 20250.720.720.720.720.725.29%-
Oct 31, 20250.680.680.680.680.68-0.58%-
Oct 30, 20250.640.680.640.680.686.88%-
Oct 29, 20250.660.690.640.640.64-4.05%1,000
Oct 28, 20250.670.670.660.670.670.15%-
Oct 27, 20250.700.740.670.670.67-9.02%5,002
Oct 24, 20250.690.730.690.730.731.24%9,025
Oct 23, 20250.680.780.680.720.7210.21%15,002
Oct 22, 20250.640.660.640.660.66-2.38%-
Oct 21, 20250.670.670.670.670.67-1.75%-
Oct 20, 20250.640.680.640.680.683.64%4,000
Oct 17, 20250.700.700.660.660.66-3.08%2,000
Oct 16, 20250.680.680.680.680.680.15%-
Oct 15, 20250.650.680.650.680.683.03%16,800
Oct 14, 20250.660.660.660.660.66-1.49%-
Oct 13, 20250.600.670.600.670.674.69%7,000
Oct 10, 20250.640.640.640.640.64-2.88%-
Oct 9, 20250.650.660.650.660.660.30%1,000
Oct 8, 20250.620.660.600.660.663.14%50,000
Oct 7, 20250.620.640.620.640.643.41%5,000
Oct 6, 20250.600.620.600.620.62-3.45%250
Oct 3, 20250.590.640.590.640.6410.38%1,000
Oct 2, 20250.590.620.580.580.58-9.40%100
Oct 1, 20250.600.640.600.640.641.75%5,000
Sep 30, 20250.600.630.590.630.634.85%7,355
Sep 29, 20250.640.640.600.600.602.93%5,470
Sep 26, 20250.570.580.570.580.58-1.86%-
Sep 25, 20250.560.590.560.590.597.83%80
Sep 24, 20250.510.550.510.550.558.71%-
Sep 23, 20250.510.510.500.510.513.70%4,800
Sep 22, 20250.490.490.490.490.498.22%100
Sep 19, 20250.490.510.450.450.45-13.13%94,050
Sep 18, 20250.490.520.490.520.522.37%550
Sep 17, 20250.500.510.500.510.51-1.56%-
Sep 16, 20250.510.510.510.510.51-0.39%-
Sep 15, 20250.520.520.520.520.52-7.86%-
Sep 12, 20250.500.560.500.560.5610.24%6,596
Sep 11, 20250.510.510.510.510.51-0.20%-
Sep 10, 20250.520.550.510.510.51-9.91%3,317
Sep 9, 20250.520.570.520.570.57-2.59%4,700
Sep 8, 20250.530.580.530.580.588.61%38,000
Sep 5, 20250.500.530.500.530.53-0.56%1
Sep 4, 20250.500.540.500.540.548.48%1,000
Sep 3, 20250.500.500.500.500.50-0.20%1,500
Sep 2, 20250.520.520.500.500.50-6.42%6,555
Sep 1, 20250.490.530.490.530.5311.11%6,555
Aug 29, 20250.480.480.480.480.48-5.92%-
Aug 28, 20250.510.510.510.510.513.15%3,073
Aug 27, 20250.490.490.490.490.49-5.48%-
Aug 26, 20250.490.520.490.520.523.38%30,000
Aug 25, 20250.500.500.500.500.506.12%-
Aug 22, 20250.490.490.470.470.47-3.36%-
Aug 21, 20250.490.490.490.490.490.10%4,000
Aug 20, 20250.480.490.480.490.49-0.91%10,200
Aug 19, 20250.490.490.490.490.49-0.40%-
Aug 18, 20250.500.500.500.500.500.20%-
Aug 15, 20250.500.500.500.500.50-0.90%-
Aug 14, 20250.500.500.500.500.500.10%13,800
Aug 13, 20250.500.500.500.500.501.94%-
Aug 12, 20250.500.500.490.490.496.29%5,000
Aug 11, 20250.460.460.460.460.46-7.80%-
Aug 8, 20250.480.520.480.500.502.35%9,090
Aug 7, 20250.490.490.490.490.49-1.81%-
Aug 6, 20250.500.500.500.500.503.11%-
Aug 5, 20250.480.480.480.480.481.05%-
Aug 4, 20250.480.480.480.480.48-5.07%-
Aug 1, 20250.500.500.500.500.50-0.98%-
Jul 31, 20250.510.510.510.510.513.67%-
Jul 30, 20250.520.520.490.490.49-4.48%-
Jul 29, 20250.510.510.510.510.51-4.47%-
Jul 28, 20250.490.540.490.540.543.27%4,100
Jul 25, 20250.480.520.480.520.527.55%4,000
Jul 24, 20250.530.530.480.480.48-11.61%1,913
Jul 23, 20250.530.550.530.550.553.60%4,900
Jul 22, 20250.530.530.530.530.531.93%250
Jul 21, 20250.520.520.520.520.52-9.12%5,000