Skip to main content
Canada Nickel Company Inc. (TSXV:CNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.270
-0.010 (-0.78%)
At close: Dec 5, 2025

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.301.301.261.26--1.56%82,015
Dec 4, 20251.251.291.231.281.282.40%636,270
Dec 3, 20251.211.251.191.251.254.17%540,969
Dec 2, 20251.211.211.181.201.20-0.83%335,199
Dec 1, 20251.251.251.191.211.21-3.20%966,914
Nov 28, 20251.251.251.221.251.25-493,401
Nov 27, 20251.251.301.221.251.251.63%840,618
Nov 26, 20251.191.231.171.231.234.24%1,102,773
Nov 25, 20251.201.201.151.181.18-1.67%393,011
Nov 24, 20251.191.201.121.201.20-7.69%3,016,926
Nov 21, 20251.311.331.271.301.30-1.52%994,618
Nov 20, 20251.371.441.301.321.32-2.22%1,186,513
Nov 19, 20251.441.441.331.351.35-4.26%1,286,311
Nov 18, 20251.491.491.331.411.41-3.42%1,740,017
Nov 17, 20251.731.731.401.461.46-13.10%3,361,579
Nov 14, 20251.551.711.481.681.689.09%3,861,744
Nov 13, 20251.691.741.521.541.546.21%6,454,166
Nov 12, 20251.501.561.411.451.457.41%3,986,072
Nov 11, 20251.151.371.121.351.3527.36%3,547,607
Nov 10, 20251.051.081.031.061.061.92%509,788
Nov 7, 20251.051.050.991.041.040.97%500,550
Nov 6, 20251.041.041.001.031.030.98%204,251
Nov 5, 20251.041.061.021.021.02-235,369
Nov 4, 20251.091.091.011.021.02-4.67%566,230
Nov 3, 20251.181.181.061.071.07-10.08%1,130,895
Oct 31, 20251.141.201.091.191.195.31%1,161,790
Oct 30, 20251.061.141.061.131.135.61%635,963
Oct 29, 20251.101.101.041.071.07-3.60%501,843
Oct 28, 20251.111.121.091.111.11-0.89%335,380
Oct 27, 20251.151.151.091.121.12-2.61%641,638
Oct 24, 20251.151.151.111.151.15-448,841
Oct 23, 20251.141.171.141.151.151.77%650,675
Oct 22, 20251.091.131.081.131.136.60%711,996
Oct 21, 20251.121.141.051.061.06-6.19%843,663
Oct 20, 20251.141.201.121.131.135.61%841,559
Oct 17, 20251.151.151.071.071.07-9.32%987,591
Oct 16, 20251.191.231.161.181.182.61%916,713
Oct 15, 20251.151.221.141.151.154.55%1,031,286
Oct 14, 20251.091.111.051.101.107.84%786,030
Oct 10, 20251.041.071.021.021.02-1.92%574,380
Oct 9, 20251.131.131.031.041.04-4.59%548,855
Oct 8, 20251.041.141.031.091.094.81%808,594
Oct 7, 20251.091.101.021.041.04-6.31%1,372,308
Oct 6, 20251.031.151.011.111.118.82%1,082,217
Oct 3, 20251.021.021.001.021.022.00%402,164
Oct 2, 20251.011.030.971.001.00-0.99%604,874
Oct 1, 20251.051.050.991.011.01-0.98%270,862
Sep 30, 20251.031.070.991.021.020.99%744,133
Sep 29, 20251.021.021.001.011.012.02%518,770
Sep 26, 20250.971.000.950.990.993.13%604,009
Sep 25, 20250.940.960.900.960.962.13%730,984
Sep 24, 20250.870.950.870.940.949.30%1,158,951
Sep 23, 20250.860.860.840.860.86-326,896
Sep 22, 20250.840.860.820.860.864.88%521,864
Sep 19, 20250.830.840.810.820.82-1.20%735,065
Sep 18, 20250.810.840.810.830.83-417,393
Sep 17, 20250.840.860.820.830.83-2.35%361,647
Sep 16, 20250.860.860.840.850.85-1.16%355,562
Sep 15, 20250.870.870.840.860.86-1.15%405,159
Sep 12, 20250.870.880.850.870.872.35%423,023
Sep 11, 20250.870.870.840.850.85-1.16%111,801
Sep 10, 20250.870.880.850.860.86-2.27%188,373
Sep 9, 20250.880.880.860.880.88-181,437
Sep 8, 20250.890.900.850.880.88-1.12%375,139
Sep 5, 20250.840.900.840.890.897.23%1,142,692
Sep 4, 20250.850.850.820.830.83-1.19%176,947
Sep 3, 20250.840.840.820.840.841.20%242,388
Sep 2, 20250.810.850.810.830.832.47%707,347
Aug 29, 20250.800.810.790.810.811.25%207,060
Aug 28, 20250.790.800.790.800.80-132,486
Aug 27, 20250.800.800.790.800.801.27%203,883
Aug 26, 20250.790.800.780.790.79-324,921
Aug 25, 20250.810.810.780.790.79-2.47%269,270
Aug 22, 20250.800.810.790.810.811.25%193,103
Aug 21, 20250.800.800.780.800.80-157,959
Aug 20, 20250.790.820.790.800.802.56%517,679
Aug 19, 20250.800.800.770.780.78-2.50%660,508
Aug 18, 20250.800.820.800.800.80-1.23%548,294
Aug 15, 20250.790.810.780.810.81-212,814
Aug 14, 20250.820.820.790.810.81-1.22%172,427
Aug 13, 20250.820.820.800.820.821.23%255,454
Aug 12, 20250.790.810.780.810.812.53%282,122
Aug 11, 20250.800.800.780.790.79-1.25%137,310
Aug 8, 20250.780.810.780.800.803.90%136,691
Aug 7, 20250.790.800.770.770.77-2.53%470,810
Aug 6, 20250.810.810.790.790.79-1.25%107,407
Aug 5, 20250.810.820.800.800.80-200,973
Aug 1, 20250.780.800.780.800.80-143,461
Jul 31, 20250.800.810.780.800.80-1.23%220,697
Jul 30, 20250.830.830.790.810.81-1.22%370,108
Jul 29, 20250.840.840.810.820.82-177,402
Jul 28, 20250.840.840.820.820.82-1.20%133,998
Jul 25, 20250.830.840.820.830.83-1.19%254,207
Jul 24, 20250.860.860.830.840.84-1.18%337,534
Jul 23, 20250.850.870.840.850.85-388,550
Jul 22, 20250.850.850.830.850.85-1.16%114,710
Jul 21, 20250.850.860.840.860.862.38%285,549
Jul 18, 20250.850.850.830.840.84-504,520
Jul 17, 20250.830.850.830.840.84-2.33%130,652
Jul 16, 20250.850.860.830.860.86-231,523