Skip to main content
Canada Nickel Company Inc. (TSXV:CNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.780
-0.050 (-2.73%)
Apr 28, 2026, 4:00 PM EST

Canada Nickel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.851.901.761.781.78-2.73%1,163,738
Apr 27, 20261.711.831.711.831.835.78%696,107
Apr 24, 20261.761.761.721.731.73-285,717
Apr 23, 20261.761.801.711.731.73-2.26%358,434
Apr 22, 20261.721.801.691.771.777.93%696,451
Apr 21, 20261.751.751.621.641.64-6.82%642,555
Apr 20, 20261.671.761.651.761.762.33%434,875
Apr 17, 20261.791.821.721.721.72-0.58%319,920
Apr 16, 20261.751.761.691.731.73-1.14%457,341
Apr 15, 20261.801.801.711.751.75-1.69%510,583
Apr 14, 20261.691.781.681.781.787.88%753,549
Apr 13, 20261.581.691.571.651.653.77%368,308
Apr 10, 20261.691.691.591.591.59-4.79%312,503
Apr 9, 20261.621.671.601.671.676.37%238,594
Apr 8, 20261.661.671.571.571.571.29%409,921
Apr 7, 20261.551.571.511.551.55-3.73%560,881
Apr 6, 20261.631.641.581.611.61-0.62%264,450
Apr 2, 20261.621.621.581.621.62-1.82%250,355
Apr 1, 20261.621.681.621.651.653.12%387,590
Mar 31, 20261.551.621.521.601.607.38%309,650
Mar 30, 20261.501.551.451.491.49-328,496
Mar 27, 20261.511.531.481.491.49-1.32%358,598
Mar 26, 20261.571.571.481.511.51-3.82%620,109
Mar 25, 20261.501.601.501.571.577.53%1,025,593
Mar 24, 20261.521.521.451.461.46-1.35%703,240
Mar 23, 20261.401.501.401.481.484.23%908,474
Mar 20, 20261.561.561.421.421.42-8.97%989,416
Mar 19, 20261.501.581.481.561.56-3.70%1,254,437
Mar 18, 20261.731.731.611.621.62-5.81%702,131
Mar 17, 20261.711.731.701.721.72-342,508
Mar 16, 20261.711.741.681.721.72-1.15%347,638
Mar 13, 20261.781.801.701.741.74-3.33%502,592
Mar 12, 20261.841.841.781.801.80-2.17%512,015
Mar 11, 20261.871.871.781.841.84-1.60%510,419
Mar 10, 20261.831.911.821.871.872.75%924,344
Mar 9, 20261.701.821.671.821.824.00%952,961
Mar 6, 20261.731.781.681.751.750.57%693,380
Mar 5, 20261.891.891.731.741.74-7.94%1,946,870
Mar 4, 20261.911.921.871.891.89-0.53%515,738
Mar 3, 20261.881.941.861.901.90-4.04%964,344
Mar 2, 20262.072.071.961.981.98-5.71%934,661
Feb 27, 20262.042.121.992.102.102.44%735,877
Feb 26, 20262.092.092.002.052.05-0.49%569,968
Feb 25, 20262.152.152.052.062.06-3.29%839,841
Feb 24, 20261.962.141.932.132.139.23%1,334,104
Feb 23, 20261.961.971.921.951.950.52%351,133
Feb 20, 20261.941.951.881.941.94-0.51%424,718
Feb 19, 20261.901.961.851.951.954.28%608,687
Feb 18, 20261.851.891.831.871.87-492,493
Feb 17, 20261.971.971.851.871.87-4.10%791,968
Feb 13, 20262.002.001.941.951.95-0.51%359,712
Feb 12, 20262.102.101.911.961.96-4.85%1,187,662
Feb 11, 20261.962.081.892.062.067.29%1,567,679
Feb 10, 20261.951.961.881.921.92-0.52%493,395
Feb 9, 20261.991.991.881.931.930.52%418,191
Feb 6, 20261.801.921.801.921.924.35%950,755
Feb 5, 20261.901.921.801.841.84-5.64%1,339,258
Feb 4, 20262.072.111.901.951.95-4.41%1,264,852
Feb 3, 20262.002.101.962.042.046.25%1,320,015
Feb 2, 20261.961.991.891.921.92-4.00%847,021
Jan 30, 20262.002.061.952.002.00-1.96%1,506,213
Jan 29, 20262.162.171.982.042.04-4.23%3,115,015
Jan 28, 20262.152.242.122.132.13-4.48%1,362,276
Jan 27, 20262.252.282.152.232.230.45%1,130,528
Jan 26, 20262.432.452.182.222.22-6.72%2,645,690
Jan 23, 20262.362.422.312.382.382.15%1,341,520
Jan 22, 20262.312.382.222.332.330.43%1,624,849
Jan 21, 20262.392.392.252.322.320.87%1,591,311
Jan 20, 20262.552.552.292.302.30-9.45%3,377,858
Jan 19, 20262.272.592.262.542.5412.39%4,186,051
Jan 16, 20262.252.282.132.262.261.80%2,017,833
Jan 15, 20262.172.302.092.222.223.26%2,677,531
Jan 14, 20262.202.302.082.152.150.47%4,347,708
Jan 13, 20261.832.191.772.142.1418.23%6,900,804
Jan 12, 20261.801.881.791.811.812.84%2,418,611
Jan 9, 20261.591.771.571.761.7612.10%1,836,907
Jan 8, 20261.681.681.531.571.57-4.85%1,390,679
Jan 7, 20261.651.701.621.651.651.23%1,358,638
Jan 6, 20261.601.671.571.631.633.82%1,591,950
Jan 5, 20261.601.601.541.571.574.67%1,997,283
Jan 2, 20261.441.511.401.501.507.14%1,462,518
Dec 31, 20251.411.451.391.401.40-0.71%504,581
Dec 30, 20251.351.451.311.411.416.02%1,086,974
Dec 29, 20251.321.371.281.331.33-0.75%791,898
Dec 24, 20251.321.341.251.341.343.08%378,098
Dec 23, 20251.241.311.231.301.309.24%1,219,837
Dec 22, 20251.201.231.171.191.19-751,799
Dec 19, 20251.161.201.161.191.192.59%757,447
Dec 18, 20251.161.201.151.161.16-1,230,655
Dec 17, 20251.171.191.151.161.16-0.85%303,690
Dec 16, 20251.171.191.161.171.17-418,698
Dec 15, 20251.211.211.171.171.17-1.68%196,167
Dec 12, 20251.211.231.181.191.19-4.03%985,580
Dec 11, 20251.251.251.201.241.240.81%630,070
Dec 10, 20251.211.231.201.231.23-0.81%565,024
Dec 9, 20251.221.241.201.241.241.64%469,268
Dec 8, 20251.231.301.201.221.22-3.94%882,804
Dec 5, 20251.301.301.231.271.27-0.78%295,243
Dec 4, 20251.251.291.231.281.282.40%636,270
Dec 3, 20251.211.251.191.251.254.17%540,969