Dark

CNC
CANADA NICKEL CO INC
stock CVE

Inactive

Aug 2, 2024

1.05CAD-1.869%(-0.02)117,520

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.1000	1.1000	1.0400	1.0500	-1.869%	117,520	0.000%
2024-08-01	1.1100	1.1300	1.0600	1.0700	-2.727%	238,524	-1.869%
2024-07-31	1.1100	1.1300	1.0900	1.1000	0.000%	132,881	-4.545%
2024-07-30	1.0500	1.1800	1.0500	1.1000	+6.796%	297,619	-4.545%
2024-07-29	1.0600	1.0600	1.0200	1.0300	-2.830%	113,467	+1.942%
2024-07-26	1.0600	1.0600	1.0100	1.0600	0.000%	305,774	-0.943%
2024-07-25	1.0400	1.0600	1.0300	1.0600	+0.952%	100,749	-0.943%
2024-07-24	1.0900	1.0900	1.0100	1.0500	-1.869%	242,823	0.000%
2024-07-23	1.0900	1.0900	1.0500	1.0700	0.000%	80,182	-1.869%
2024-07-22	1.1000	1.1000	1.0600	1.0700	-2.727%	106,695	-1.869%
2024-07-19	1.0800	1.1100	1.0600	1.1000	+0.917%	230,198	-4.545%
2024-07-18	1.1300	1.1400	1.0800	1.0900	-4.386%	505,787	-3.670%
2024-07-17	1.1600	1.1600	1.1300	1.1400	-0.870%	133,032	-7.895%
2024-07-16	1.1600	1.1700	1.1500	1.1500	-1.709%	118,987	-8.696%
2024-07-15	1.1500	1.1700	1.1100	1.1700	+2.632%	312,313	-10.256%
2024-07-12	1.1900	1.1900	1.1300	1.1400	-2.564%	171,324	-7.895%
2024-07-11	1.1900	1.2200	1.0900	1.1700	-1.681%	255,915	-10.256%
2024-07-10	1.1700	1.2200	1.1700	1.1900	+1.709%	239,595	-11.765%
2024-07-09	1.2200	1.2200	1.1700	1.1700	-3.306%	366,336	-10.256%
2024-07-08	1.2200	1.2200	1.1900	1.2100	-1.626%	287,884	-13.223%
2024-07-05	1.2400	1.2600	1.2100	1.2300	-0.806%	123,680	-14.634%
2024-07-04	1.2300	1.2600	1.2300	1.2400	0.000%	51,385	-15.323%
2024-07-03	1.2500	1.2700	1.2200	1.2400	+0.813%	179,515	-15.323%
2024-07-02	1.2300	1.2600	1.2100	1.2300	-0.806%	94,045	-14.634%
2024-06-28	1.2800	1.2900	1.2300	1.2400	-2.362%	174,696	-15.323%
2024-06-27	1.3100	1.3100	1.2500	1.2700	-3.053%	142,344	-17.323%
2024-06-26	1.2700	1.3100	1.2700	1.3100	+6.504%	159,450	-19.847%
2024-06-25	1.2400	1.2500	1.2100	1.2300	+2.500%	104,137	-14.634%
2024-06-24	1.2600	1.2600	1.2000	1.2000	-3.226%	151,037	-12.500%
2024-06-21	1.2400	1.2400	1.2000	1.2400	+2.479%	303,225	-15.323%
2024-06-20	1.2300	1.2300	1.2000	1.2100	-0.820%	146,067	-13.223%
2024-06-19	1.2000	1.2300	1.2000	1.2200	+1.667%	68,364	-13.934%
2024-06-18	1.2200	1.2200	1.2000	1.2000	-1.639%	226,381	-12.500%
2024-06-17	1.2600	1.2700	1.2100	1.2200	-3.175%	173,831	-13.934%
2024-06-14	1.2700	1.2800	1.2500	1.2600	-0.787%	109,926	-16.667%
2024-06-13	1.2800	1.2800	1.2600	1.2700	-0.781%	46,446	-17.323%
2024-06-12	1.2700	1.3100	1.2600	1.2800	+0.787%	162,882	-17.969%
2024-06-11	1.3300	1.3300	1.2600	1.2700	-4.511%	164,796	-17.323%
2024-06-10	1.3200	1.3400	1.3200	1.3300	+1.527%	98,010	-21.053%
2024-06-07	1.3400	1.3400	1.3100	1.3100	-1.504%	48,714	-19.847%
2024-06-06	1.3500	1.3900	1.3300	1.3300	-0.746%	116,854	-21.053%
2024-06-05	1.3700	1.3700	1.3300	1.3400	-1.471%	166,040	-21.642%
2024-06-04	1.3900	1.4000	1.3200	1.3600	-2.857%	323,052	-22.794%
2024-06-03	1.4200	1.4200	1.3700	1.4000	-1.408%	200,157	-25.000%
2024-05-31	1.3900	1.4200	1.3800	1.4200	+1.429%	95,360	-26.056%
2024-05-30	1.4000	1.4000	1.3800	1.4000	+0.719%	190,877	-25.000%
2024-05-29	1.4300	1.4400	1.3900	1.3900	-4.138%	261,190	-24.460%
2024-05-28	1.4400	1.4800	1.4200	1.4500	+1.399%	472,325	-27.586%
2024-05-27	1.4200	1.4400	1.4200	1.4300	-0.694%	64,036	-26.573%
2024-05-24	1.4500	1.4500	1.4300	1.4400	-0.690%	96,627	-27.083%
2024-05-23	1.4600	1.5000	1.4200	1.4500	-0.685%	225,932	-27.586%
2024-05-22	1.4800	1.4800	1.4300	1.4600	-2.013%	227,930	-28.082%
2024-05-21	1.4900	1.5500	1.4700	1.4900	+0.676%	654,167	-29.530%
2024-05-17	1.3900	1.5100	1.3700	1.4800	+8.029%	730,486	-29.054%
2024-05-16	1.3700	1.3900	1.3600	1.3700	0.000%	55,269	-23.358%
2024-05-15	1.3900	1.4000	1.3600	1.3700	-0.725%	160,507	-23.358%
2024-05-14	1.3700	1.4100	1.3700	1.3800	0.000%	170,559	-23.913%
2024-05-13	1.4000	1.4000	1.3800	1.3800	-0.719%	120,646	-23.913%
2024-05-10	1.4300	1.4400	1.3800	1.3900	-1.418%	334,790	-24.460%
2024-05-09	1.4000	1.4200	1.3800	1.4100	+0.714%	200,368	-25.532%
2024-05-08	1.4400	1.4400	1.4000	1.4000	-2.098%	192,910	-25.000%
2024-05-07	1.4300	1.4300	1.4200	1.4300	+0.704%	46,830	-26.573%
2024-05-06	1.4500	1.4500	1.4200	1.4200	+0.709%	149,715	-26.056%
2024-05-02	1.4600	1.4600	1.4100	1.4100	-3.425%	237,858	-25.532%
2024-05-01	1.4600	1.4600	1.4300	1.4600	+0.690%	94,730	-28.082%
2024-04-30	1.4700	1.4900	1.4300	1.4500	-2.685%	186,673	-27.586%
2024-04-29	1.5000	1.5100	1.4700	1.4900	+0.676%	113,224	-29.530%
2024-04-26	1.5000	1.5200	1.4700	1.4800	-1.333%	198,373	-29.054%
2024-04-25	1.4300	1.5300	1.4300	1.5000	+4.167%	525,152	-30.000%
2024-04-24	1.4500	1.4700	1.4200	1.4400	-2.041%	165,538	-27.083%
2024-04-23	1.4300	1.4800	1.4100	1.4700	+2.797%	201,234	-28.571%
2024-04-22	1.4500	1.4600	1.4200	1.4300	-2.055%	167,636	-26.573%
2024-04-19	1.4200	1.4600	1.4100	1.4600	+3.546%	274,555	-28.082%
2024-04-18	1.4100	1.4500	1.4000	1.4100	-1.399%	189,491	-25.532%
2024-04-17	1.4200	1.4700	1.4100	1.4300	0.000%	100,029	-26.573%
2024-04-16	1.4400	1.4400	1.3900	1.4300	-1.379%	140,485	-26.573%
2024-04-15	1.4900	1.4900	1.4150	1.4500	-0.685%	235,866	-27.586%
2024-04-12	1.5600	1.5600	1.4500	1.4600	-5.806%	232,704	-28.082%
2024-04-11	1.5200	1.5700	1.4750	1.5500	+1.307%	423,316	-32.258%
2024-04-10	1.5100	1.5400	1.4600	1.5300	-1.290%	140,883	-31.373%
2024-04-09	1.4100	1.5500	1.4000	1.5500	+9.155%	587,225	-32.258%
2024-04-08	1.4200	1.4800	1.4000	1.4200	-0.699%	223,807	-26.056%
2024-04-05	1.3900	1.4400	1.3700	1.4300	+2.878%	402,996	-26.573%
2024-04-04	1.4300	1.4500	1.3900	1.3900	0.000%	183,737	-24.460%
2024-04-02	1.3900	1.4000	1.3600	1.3900	0.000%	115,881	-24.460%
2024-04-01	1.4100	1.4100	1.3800	1.3900	-0.714%	126,994	-24.460%
2024-03-28	1.4200	1.4400	1.4000	1.4000	0.000%	185,912	-25.000%
2024-03-27	1.4100	1.4400	1.4000	1.4000	-0.709%	104,464	-25.000%
2024-03-26	1.4500	1.4500	1.4000	1.4100	-1.399%	147,797	-25.532%
2024-03-25	1.4300	1.4700	1.4200	1.4300	0.000%	136,677	-26.573%
2024-03-22	1.4600	1.4600	1.4300	1.4300	-0.694%	168,761	-26.573%
2024-03-21	1.5000	1.5000	1.4300	1.4400	-3.356%	159,966	-27.083%
2024-03-20	1.4600	1.5050	1.4400	1.4900	+4.196%	126,663	-29.530%
2024-03-19	1.5100	1.5300	1.4200	1.4300	-4.027%	262,897	-26.573%
2024-03-15	1.4500	1.4900	1.4300	1.4900	+2.759%	322,778	-29.530%
2024-03-14	1.4500	1.4700	1.4200	1.4500	+0.694%	262,415	-27.586%
2024-03-13	1.4200	1.4500	1.4100	1.4400	0.000%	149,893	-27.083%
2024-03-12	1.4400	1.4400	1.4100	1.4400	+0.348%	200,863	-27.083%
2024-03-11	1.4600	1.4600	1.4100	1.4350	-4.333%	131,102	-26.829%
2024-03-06	1.4200	1.5000	1.4200	1.5000	+7.143%	191,926	-30.000%
2024-03-05	1.4200	1.4300	1.4000	1.4000	-2.098%	101,851	-25.000%
2024-03-04	1.4600	1.4800	1.4100	1.4300	-2.721%	187,224	-26.573%
2024-03-01	1.4500	1.5250	1.4100	1.4700	0.000%	142,120	-28.571%
2024-02-29	1.4300	1.4800	1.4200	1.4700	+3.521%	208,516	-28.571%
2024-02-28	1.5000	1.5000	1.4000	1.4200	-5.960%	134,783	-26.056%
2024-02-27	1.5700	1.5700	1.4500	1.5100	-3.205%	243,668	-30.464%
2024-02-26	1.5100	1.6200	1.5100	1.5600	+4.000%	525,012	-32.692%
2024-02-23	1.4000	1.5000	1.3700	1.5000	+7.914%	222,625	-30.000%
2024-02-22	1.3300	1.4300	1.3300	1.3900	+3.731%	246,367	-24.460%
2024-02-21	1.3800	1.3800	1.3100	1.3400	-1.471%	138,317	-21.642%
2024-02-20	1.3600	1.3850	1.3500	1.3600	-2.158%	133,447	-22.794%
2024-02-16	1.4200	1.4200	1.3500	1.3900	0.000%	251,400	-24.460%
2024-02-15	1.4000	1.4200	1.3500	1.3900	+0.725%	143,974	-24.460%
2024-02-14	1.3700	1.3900	1.3500	1.3800	+0.730%	102,287	-23.913%
2024-02-13	1.4000	1.4000	1.3500	1.3700	-0.725%	155,524	-23.358%
2024-02-12	1.4700	1.4700	1.3700	1.3800	-5.479%	231,796	-23.913%
2024-02-09	1.4400	1.4600	1.4000	1.4600	+3.546%	398,238	-28.082%
2024-02-08	1.4600	1.4600	1.3700	1.4100	+2.920%	524,969	-25.532%
2024-02-07	1.4200	1.4200	1.3200	1.3700	-1.439%	133,921	-23.358%
2024-02-06	1.3400	1.4100	1.2900	1.3900	+2.963%	371,490	-24.460%
2024-02-05	1.4400	1.4400	1.3400	1.3500	-4.930%	333,266	-22.222%
2024-02-02	1.4700	1.4700	1.4100	1.4200	-2.069%	590,498	-26.056%
2024-02-01	1.4000	1.4700	1.3900	1.4500	+3.571%	300,533	-27.586%
2024-01-31	1.4600	1.4700	1.4000	1.4000	-1.408%	195,985	-25.000%
2024-01-30	1.4300	1.4800	1.4200	1.4200	+0.709%	252,477	-26.056%
2024-01-29	1.5000	1.5000	1.4050	1.4100	-5.369%	416,663	-25.532%
2024-01-26	1.5500	1.5700	1.4900	1.4900	-3.247%	298,324	-29.530%
2024-01-25	1.6400	1.6400	1.5400	1.5400	-6.098%	346,850	-31.818%
2024-01-24	1.6600	1.6600	1.6000	1.6400	0.000%	286,980	-35.976%
2024-01-23	1.7800	1.7800	1.6400	1.6400	-6.017%	495,021	-35.976%
2024-01-22	1.6100	1.8000	1.5900	1.7450	+11.146%	574,624	-39.828%
2024-01-19	1.6000	1.6900	1.5400	1.5700	+1.290%	580,889	-33.121%
2024-01-18	1.7100	1.7200	1.5500	1.5500	-8.284%	757,773	-32.258%
2024-01-17	1.8500	1.8700	1.6700	1.6900	-11.053%	846,389	-37.870%
2024-01-16	2.2100	2.2400	1.7900	1.9000	-8.213%	1,786,591	-44.737%
2024-01-15	1.7600	2.0850	1.7200	2.0700	+23.214%	1,350,418	-49.275%
2024-01-12	1.7000	1.7700	1.6000	1.6800	+6.329%	885,347	-37.500%
2024-01-11	1.4000	1.6300	1.3900	1.5800	+12.857%	499,306	-33.544%
2024-01-10	1.4000	1.4000	1.3800	1.4000	+0.719%	238,825	-25.000%
2024-01-09	1.3700	1.4000	1.3600	1.3900	+2.206%	172,273	-24.460%
2024-01-08	1.3100	1.3600	1.3100	1.3600	+2.256%	138,530	-22.794%
2024-01-05	1.4100	1.4100	1.3100	1.3300	-5.000%	253,052	-21.053%
2024-01-04	1.4200	1.4200	1.3800	1.4000	+0.719%	235,768	-25.000%
2024-01-03	1.4400	1.4500	1.3500	1.3900	-0.714%	355,933	-24.460%
2024-01-02	1.2500	1.4200	1.2300	1.4000	+22.807%	769,988	-25.000%
2023-12-29	1.1300	1.1500	1.1100	1.1400	+3.636%	247,023	-7.895%
2023-12-28	1.1100	1.1500	1.1000	1.1000	-4.348%	154,202	-4.545%
2023-12-27	1.0500	1.1500	1.0400	1.1500	+8.491%	258,694	-8.696%
2023-12-22	1.0400	1.1000	1.0000	1.0600	+2.913%	287,118	-0.943%
2023-12-21	1.0300	1.0400	0.9700	1.0300	-0.962%	213,064	+1.942%
2023-12-20	1.0900	1.0900	1.0200	1.0400	-6.306%	236,281	+0.962%
2023-12-19	1.1300	1.1400	1.1000	1.1100	-1.770%	122,864	-5.405%
2023-12-18	1.1600	1.1800	1.1300	1.1300	-3.419%	102,024	-7.080%
2023-12-15	1.1500	1.1900	1.1400	1.1700	0.000%	87,921	-10.256%
2023-12-14	1.2000	1.2100	1.1500	1.1700	-2.500%	200,662	-10.256%
2023-12-13	1.1800	1.2000	1.1700	1.2000	+1.695%	114,943	-12.500%
2023-12-12	1.1700	1.1900	1.1300	1.1800	-0.840%	85,282	-11.017%
2023-12-11	1.1900	1.2000	1.1400	1.1900	+0.847%	352,031	-11.765%
2023-12-08	1.0200	1.2000	1.0200	1.1800	+13.462%	299,577	-11.017%
2023-12-07	1.0400	1.0600	1.0300	1.0400	+0.971%	40,866	+0.962%
2023-12-06	1.0200	1.0500	1.0200	1.0300	0.000%	61,230	+1.942%
2023-12-05	1.0200	1.0300	1.0000	1.0300	+1.980%	78,310	+1.942%
2023-12-04	1.0400	1.0400	1.0000	1.0100	-0.980%	103,187	+3.960%
2023-12-01	1.0300	1.0300	1.0100	1.0200	-0.971%	105,441	+2.941%
2023-11-30	1.0000	1.0600	1.0000	1.0300	0.000%	104,748	+1.942%
2023-11-29	0.9800	1.0300	0.9800	1.0300	+5.102%	101,673	+1.942%
2023-11-28	0.9900	0.9900	0.9700	0.9800	-1.010%	66,634	+7.143%
2023-11-27	1.0300	1.0300	0.9800	0.9900	-1.980%	152,616	+6.061%
2023-11-24	1.0600	1.0600	1.0100	1.0100	-2.885%	60,668	+3.960%
2023-11-23	1.0700	1.0800	1.0300	1.0400	-1.887%	92,436	+0.962%
2023-11-22	1.0500	1.0700	1.0300	1.0600	+1.923%	84,645	-0.943%
2023-11-21	1.0700	1.0900	1.0300	1.0400	0.000%	93,919	+0.962%
2023-11-20	1.0300	1.0700	0.9800	1.0400	+6.122%	349,450	+0.962%
2023-11-17	0.9000	0.9800	0.9000	0.9800	+7.692%	211,987	+7.143%
2023-11-16	0.9200	0.9400	0.8900	0.9100	-2.151%	238,725	+15.385%
2023-11-15	0.9500	0.9500	0.8900	0.9300	-2.105%	407,054	+12.903%
2023-11-14	0.9700	1.0000	0.9500	0.9500	-1.042%	270,583	+10.526%
2023-11-13	1.0000	1.0000	0.9600	0.9600	-3.030%	201,365	+9.375%
2023-11-10	1.0200	1.0300	0.9900	0.9900	-4.808%	247,655	+6.061%
2023-11-09	1.0200	1.0800	1.0000	1.0400	+0.971%	171,967	+0.962%
2023-11-08	1.1100	1.1100	1.0150	1.0300	-5.505%	431,820	+1.942%
2023-11-07	1.0900	1.1050	1.0800	1.0900	0.000%	55,848	-3.670%
2023-11-06	1.1100	1.1100	1.0900	1.0900	-0.909%	60,281	-3.670%
2023-11-03	1.1100	1.1200	1.1000	1.1000	-0.901%	139,078	-4.545%
2023-11-02	1.1200	1.1400	1.1100	1.1100	0.000%	166,062	-5.405%
2023-11-01	1.1300	1.1400	1.1100	1.1100	-1.770%	248,497	-5.405%
2023-10-31	1.1700	1.1700	1.1000	1.1300	-1.739%	173,157	-7.080%
2023-10-30	1.2100	1.2100	1.1500	1.1500	-4.167%	129,255	-8.696%
2023-10-27	1.2100	1.2100	1.1800	1.2000	+0.840%	145,861	-12.500%
2023-10-26	1.2100	1.2350	1.1900	1.1900	+1.709%	191,686	-11.765%
2023-10-25	1.2300	1.2400	1.1700	1.1700	-3.306%	171,307	-10.256%
2023-10-24	1.2200	1.2300	1.1900	1.2100	+2.542%	171,719	-13.223%
2023-10-23	1.2400	1.2400	1.1700	1.1800	-4.065%	165,956	-11.017%
2023-10-20	1.2400	1.2400	1.2000	1.2300	-0.806%	143,164	-14.634%
2023-10-19	1.2800	1.2900	1.2300	1.2400	-2.362%	199,605	-15.323%
2023-10-18	1.2000	1.2800	1.1900	1.2700	+7.627%	310,579	-17.323%
2023-10-17	1.1900	1.2000	1.1700	1.1800	-2.479%	141,081	-11.017%
2023-10-16	1.2300	1.2300	1.1500	1.2100	0.000%	229,647	-13.223%
2023-10-13	1.2000	1.3000	1.1800	1.2100	+2.542%	139,827	-13.223%
2023-10-12	1.3000	1.3000	1.1700	1.1800	-6.349%	388,909	-11.017%
2023-10-11	1.2300	1.3000	1.2200	1.2600	+5.000%	196,869	-16.667%
2023-10-10	1.1900	1.2400	1.1600	1.2000	+3.448%	158,417	-12.500%
2023-10-06	1.1600	1.1800	1.1500	1.1600	-3.333%	85,815	-9.483%
2023-10-05	1.1300	1.2000	1.1300	1.2000	+5.263%	86,584	-12.500%
2023-10-04	1.1900	1.1900	1.1200	1.1400	-1.724%	158,662	-7.895%
2023-10-03	1.1900	1.2000	1.1500	1.1600	-2.521%	174,842	-9.483%
2023-10-02	1.2300	1.2300	1.1800	1.1900	-3.252%	60,248	-11.765%
2023-09-29	1.2600	1.2700	1.2200	1.2300	-1.600%	112,835	-14.634%
2023-09-28	1.2300	1.2500	1.1900	1.2500	+8.696%	157,678	-16.000%
2023-09-27	1.1500	1.1800	1.1400	1.1500	-1.709%	147,400	-8.696%
2023-09-26	1.1500	1.1700	1.1400	1.1700	-0.847%	245,043	-10.256%
2023-09-25	1.1400	1.1900	1.1300	1.1800	+2.165%	189,319	-11.017%
2023-09-22	1.1700	1.1700	1.1500	1.1550	-1.282%	81,293	-9.091%
2023-09-21	1.2200	1.2200	1.1600	1.1700	-2.500%	92,807	-10.256%
2023-09-20	1.2200	1.2300	1.2000	1.2000	-2.439%	50,498	-12.500%
2023-09-19	1.2500	1.2500	1.1900	1.2300	0.000%	123,478	-14.634%
2023-09-18	1.2400	1.2400	1.2000	1.2300	+0.820%	56,377	-14.634%
2023-09-15	1.2100	1.2200	1.1800	1.2200	+0.826%	114,688	-13.934%
2023-09-14	1.2200	1.2200	1.1700	1.2100	+1.681%	55,765	-13.223%
2023-09-13	1.2200	1.2200	1.1800	1.1900	-0.833%	60,019	-11.765%
2023-09-12	1.2300	1.2400	1.1900	1.2000	-1.639%	95,297	-12.500%
2023-09-11	1.1800	1.2200	1.1700	1.2200	+1.667%	53,395	-13.934%
2023-09-08	1.1900	1.2000	1.1700	1.2000	+2.564%	152,176	-12.500%
2023-09-07	1.2000	1.2000	1.1500	1.1700	-1.681%	118,289	-10.256%
2023-09-06	1.2200	1.2200	1.1900	1.1900	-4.032%	43,050	-11.765%
2023-09-05	1.2400	1.2500	1.2100	1.2400	+2.479%	150,507	-15.323%
2023-09-01	1.1600	1.2100	1.1600	1.2100	+4.310%	118,858	-13.223%
2023-08-31	1.1600	1.1800	1.1500	1.1600	0.000%	178,829	-9.483%
2023-08-30	1.1800	1.1800	1.1500	1.1600	-0.855%	166,747	-9.483%
2023-08-29	1.1700	1.2100	1.1600	1.1700	+1.739%	163,118	-10.256%
2023-08-28	1.1600	1.1800	1.1500	1.1500	+0.877%	70,735	-8.696%
2023-08-25	1.2000	1.2000	1.1300	1.1400	-1.724%	132,508	-7.895%
2023-08-24	1.2000	1.2500	1.1600	1.1600	-4.918%	62,857	-9.483%
2023-08-23	1.1800	1.2400	1.1800	1.2200	+6.087%	146,371	-13.934%
2023-08-22	1.1500	1.1600	1.1400	1.1500	+0.877%	67,874	-8.696%
2023-08-21	1.1600	1.1600	1.0900	1.1400	-0.870%	179,914	-7.895%
2023-08-18	1.1800	1.1800	1.1200	1.1500	-1.709%	180,344	-8.696%
2023-08-17	1.2000	1.2000	1.1700	1.1700	-2.500%	118,864	-10.256%
2023-08-16	1.2100	1.2100	1.1800	1.2000	-0.826%	77,766	-12.500%
2023-08-15	1.2200	1.2200	1.1900	1.2100	-0.820%	75,417	-13.223%
2023-08-14	1.2200	1.2300	1.2100	1.2200	-0.813%	46,962	-13.934%
2023-08-11	1.2400	1.2400	1.2200	1.2300	+0.820%	37,881	-14.634%
2023-08-10	1.2400	1.2400	1.2100	1.2200	-1.613%	91,201	-13.934%
2023-08-09	1.2500	1.2700	1.2400	1.2400	-2.362%	35,250	-15.323%
2023-08-08	1.2800	1.2800	1.2300	1.2700	-0.781%	68,082	-17.323%
2023-08-04	1.2500	1.2900	1.2400	1.2800	+3.226%	67,040	-17.969%
2023-08-03	1.2500	1.2500	1.2400	1.2400	-0.800%	66,150	-15.323%
2023-08-02	1.2600	1.2700	1.2200	1.2500	-1.575%	198,186	-16.000%
2023-08-01	1.2900	1.2900	1.2500	1.2700	-1.550%	105,090	-17.323%
2023-07-31	1.2800	1.3000	1.2600	1.2900	0.000%	151,598	-18.605%
2023-07-28	1.2700	1.3000	1.2700	1.2900	+1.575%	51,986	-18.605%
2023-07-27	1.2900	1.2900	1.2600	1.2700	-0.781%	120,645	-17.323%
2023-07-26	1.3000	1.3000	1.2600	1.2800	-0.775%	111,280	-17.969%
2023-07-25	1.2700	1.3200	1.2700	1.2900	0.000%	60,915	-18.605%
2023-07-24	1.3100	1.3100	1.2800	1.2900	-1.527%	109,374	-18.605%
2023-07-21	1.3300	1.3300	1.2900	1.3100	+1.550%	65,732	-19.847%
2023-07-20	1.3400	1.3400	1.2900	1.2900	-2.273%	77,185	-18.605%
2023-07-19	1.3300	1.3400	1.3100	1.3200	-0.752%	59,607	-20.455%
2023-07-18	1.3400	1.4100	1.3300	1.3300	-1.481%	112,644	-21.053%
2023-07-17	1.4000	1.4000	1.3300	1.3500	+0.746%	86,183	-22.222%
2023-07-14	1.3600	1.3600	1.3000	1.3400	+2.290%	73,660	-21.642%
2023-07-13	1.3100	1.3900	1.3000	1.3100	+0.769%	206,681	-19.847%
2023-07-12	1.2900	1.3300	1.2700	1.3000	+1.563%	160,878	-19.231%
2023-07-11	1.3300	1.3300	1.2700	1.2800	+2.400%	131,409	-17.969%
2023-07-10	1.2800	1.2800	1.2400	1.2500	0.000%	109,180	-16.000%
2023-07-07	1.2700	1.2800	1.2500	1.2500	-1.575%	97,871	-16.000%
2023-07-06	1.2800	1.3000	1.2600	1.2700	-2.308%	80,795	-17.323%
2023-07-05	1.3500	1.3500	1.3000	1.3000	-2.256%	157,135	-19.231%
2023-07-04	1.2600	1.3500	1.2600	1.3300	+6.400%	248,896	-21.053%
2023-06-30	1.2200	1.2700	1.1900	1.2500	+4.167%	254,759	-16.000%
2023-06-29	1.2500	1.2500	1.1900	1.2000	-2.439%	449,690	-12.500%
2023-06-28	1.2700	1.2700	1.2300	1.2300	-2.381%	299,255	-14.634%
2023-06-27	1.2700	1.2800	1.2500	1.2600	0.000%	137,956	-16.667%
2023-06-26	1.2500	1.2700	1.2350	1.2600	0.000%	67,936	-16.667%
2023-06-23	1.2900	1.2900	1.2300	1.2600	-0.787%	179,763	-16.667%
2023-06-22	1.2800	1.2900	1.2700	1.2700	-0.781%	87,053	-17.323%
2023-06-21	1.2800	1.3200	1.2800	1.2800	-1.538%	62,520	-17.969%
2023-06-20	1.3100	1.3100	1.2700	1.3000	-0.763%	105,762	-19.231%
2023-06-19	1.3200	1.3300	1.3000	1.3100	-0.758%	18,003	-19.847%
2023-06-16	1.3000	1.3300	1.3000	1.3200	+0.763%	81,592	-20.455%
2023-06-15	1.3000	1.3100	1.2800	1.3100	+0.769%	162,428	-19.847%
2023-06-14	1.3400	1.3400	1.3000	1.3000	-1.515%	67,023	-19.231%
2023-06-13	1.3300	1.3300	1.3100	1.3200	+1.538%	122,334	-20.455%
2023-06-12	1.3000	1.3100	1.2900	1.3000	+0.775%	77,522	-19.231%
2023-06-09	1.2400	1.3100	1.2300	1.2900	+4.032%	163,545	-18.605%
2023-06-08	1.3200	1.3200	1.2200	1.2400	-3.876%	481,173	-15.323%
2023-06-07	1.3100	1.3300	1.2800	1.2900	-0.769%	117,521	-18.605%
2023-06-06	1.2700	1.3000	1.2600	1.3000	+2.362%	109,757	-19.231%
2023-06-05	1.3200	1.3400	1.2600	1.2700	-3.788%	238,089	-17.323%
2023-06-02	1.2500	1.3400	1.2500	1.3200	+5.600%	348,211	-20.455%
2023-06-01	1.3000	1.3300	1.2400	1.2500	-3.101%	261,880	-16.000%
2023-05-31	1.3000	1.3000	1.2700	1.2900	+0.781%	75,765	-18.605%
2023-05-30	1.3600	1.3600	1.2700	1.2800	-3.759%	254,031	-17.969%
2023-05-29	1.3100	1.3500	1.3000	1.3300	+3.906%	28,846	-21.053%
2023-05-26	1.3000	1.3200	1.2450	1.2800	-1.538%	339,387	-17.969%
2023-05-25	1.3800	1.3800	1.2850	1.3000	-2.985%	236,196	-19.231%
2023-05-24	1.3900	1.3900	1.3400	1.3400	-2.190%	252,641	-21.642%
2023-05-23	1.3900	1.3950	1.3600	1.3700	-2.143%	218,438	-23.358%
2023-05-19	1.4100	1.4250	1.4000	1.4000	+0.719%	132,587	-25.000%
2023-05-18	1.4300	1.4300	1.3800	1.3900	-2.797%	397,636	-24.460%
2023-05-17	1.4400	1.4400	1.4100	1.4300	-0.694%	129,379	-26.573%
2023-05-16	1.4800	1.4800	1.4400	1.4400	-2.041%	261,449	-27.083%
2023-05-15	1.5100	1.5100	1.4700	1.4700	-1.342%	159,370	-28.571%
2023-05-12	1.5200	1.5200	1.4700	1.4900	-1.974%	146,493	-29.530%
2023-05-11	1.5500	1.5600	1.5000	1.5200	-3.185%	56,666	-30.921%
2023-05-10	1.6000	1.6000	1.5400	1.5700	-2.484%	112,710	-33.121%
2023-05-09	1.5600	1.6100	1.5200	1.6100	+1.899%	188,370	-34.783%
2023-05-08	1.4700	1.5800	1.4600	1.5800	+7.483%	184,165	-33.544%
2023-05-05	1.4700	1.4900	1.4500	1.4700	+0.685%	134,165	-28.571%
2023-05-04	1.4600	1.4700	1.4400	1.4600	-0.680%	76,649	-28.082%
2023-05-03	1.5000	1.5000	1.4600	1.4700	-3.289%	231,919	-28.571%
2023-05-02	1.4900	1.5400	1.4700	1.5200	+3.401%	129,220	-30.921%
2023-05-01	1.4800	1.5400	1.4700	1.4700	0.000%	253,451	-28.571%
2023-04-28	1.5000	1.5000	1.4700	1.4700	-0.676%	162,830	-28.571%
2023-04-27	1.4800	1.4900	1.4200	1.4800	+4.225%	192,370	-29.054%
2023-04-26	1.4600	1.4900	1.4000	1.4200	-4.054%	367,065	-26.056%
2023-04-25	1.5300	1.5300	1.4500	1.4800	-2.632%	644,443	-29.054%
2023-04-24	1.5600	1.5600	1.5100	1.5200	-3.185%	176,812	-30.921%
2023-04-21	1.5600	1.6000	1.5200	1.5700	+1.948%	150,153	-33.121%
2023-04-20	1.5800	1.6100	1.5100	1.5400	-3.750%	209,039	-31.818%
2023-04-19	1.6600	1.6600	1.5900	1.6000	-3.614%	157,070	-34.375%
2023-04-18	1.6800	1.6900	1.6500	1.6600	-1.775%	375,923	-36.747%
2023-04-17	1.7000	1.7000	1.6500	1.6900	-0.588%	143,405	-37.870%
2023-04-14	1.6700	1.7000	1.6200	1.7000	+3.030%	146,040	-38.235%
2023-04-13	1.6300	1.7500	1.6200	1.6500	+3.125%	415,527	-36.364%
2023-04-12	1.5900	1.6200	1.5800	1.6000	-0.621%	168,001	-34.375%
2023-04-11	1.5300	1.6200	1.5200	1.6100	+4.545%	147,368	-34.783%
2023-04-10	1.5400	1.5600	1.5100	1.5400	0.000%	117,785	-31.818%
2023-04-06	1.5800	1.5800	1.5300	1.5400	-2.532%	48,891	-31.818%
2023-04-05	1.6000	1.6000	1.5400	1.5800	0.000%	65,640	-33.544%
2023-04-04	1.5800	1.5900	1.5300	1.5800	-0.629%	88,962	-33.544%
2023-04-03	1.6000	1.6000	1.5500	1.5900	+1.923%	120,663	-33.962%
2023-03-31	1.6000	1.6250	1.5500	1.5600	-2.500%	225,383	-32.692%
2023-03-30	1.6000	1.6000	1.5800	1.6000	+0.629%	164,341	-34.375%
2023-03-29	1.6000	1.6000	1.5600	1.5900	-0.625%	190,050	-33.962%
2023-03-28	1.5500	1.6000	1.5200	1.6000	+3.226%	167,072	-34.375%
2023-03-27	1.5700	1.5700	1.5300	1.5500	-1.899%	124,708	-32.258%
2023-03-24	1.5700	1.5800	1.5200	1.5800	0.000%	119,014	-33.544%
2023-03-23	1.6300	1.6300	1.5700	1.5800	-1.250%	334,121	-33.544%
2023-03-22	1.6800	1.6800	1.5800	1.6000	-3.614%	201,384	-34.375%
2023-03-21	1.6000	1.6700	1.5500	1.6600	+5.063%	271,954	-36.747%
2023-03-20	1.5900	1.5900	1.4800	1.5800	+1.935%	437,306	-33.544%
2023-03-17	1.6500	1.6500	1.5300	1.5500	-5.488%	227,575	-32.258%
2023-03-16	1.4500	1.6400	1.4300	1.6400	+11.565%	479,761	-35.976%
2023-03-15	1.5200	1.5300	1.4100	1.4700	-4.545%	221,603	-28.571%
2023-03-14	1.5500	1.5700	1.5300	1.5400	+2.667%	176,882	-31.818%
2023-03-13	1.5500	1.5600	1.4700	1.5000	-3.226%	483,619	-30.000%
2023-03-10	1.6200	1.6300	1.5500	1.5500	-4.908%	363,408	-32.258%
2023-03-09	1.6800	1.6800	1.6200	1.6300	-2.976%	282,639	-35.583%
2023-03-08	1.6900	1.7100	1.6400	1.6800	+0.599%	463,210	-37.500%
2023-03-07	1.7000	1.7000	1.6600	1.6700	-0.595%	263,098	-37.126%
2023-03-06	1.6900	1.7000	1.6500	1.6800	-1.176%	151,076	-37.500%
2023-03-03	1.7100	1.7100	1.6600	1.7000	+0.592%	412,501	-38.235%
2023-03-02	1.7100	1.7100	1.6700	1.6900	-1.170%	322,582	-37.870%
2023-03-01	1.6800	1.7200	1.6800	1.7100	+3.012%	225,570	-38.596%
2023-02-28	1.7000	1.7000	1.6600	1.6600	-1.775%	180,813	-36.747%
2023-02-27	1.6900	1.7300	1.6700	1.6900	0.000%	218,003	-37.870%
2023-02-24	1.7200	1.7200	1.6800	1.6900	-2.874%	115,501	-37.870%
2023-02-23	1.7000	1.7500	1.7000	1.7400	+4.192%	105,563	-39.655%
2023-02-22	1.7000	1.7100	1.6600	1.6700	-2.907%	208,535	-37.126%
2023-02-21	1.7600	1.7700	1.7000	1.7200	-1.714%	174,588	-38.953%
2023-02-17	1.7500	1.7500	1.7100	1.7500	0.000%	335,074	-40.000%
2023-02-16	1.7400	1.7700	1.7400	1.7500	0.000%	157,889	-40.000%
2023-02-15	1.7600	1.8100	1.7500	1.7500	-1.685%	392,437	-40.000%
2023-02-14	1.7400	1.7900	1.7300	1.7800	+1.136%	522,147	-41.011%
2023-02-13	1.8000	1.8000	1.7500	1.7600	-1.124%	817,112	-40.341%
2023-02-10	1.7900	1.8000	1.7700	1.7800	0.000%	329,677	-41.011%
2023-02-09	1.8100	1.8400	1.7700	1.7800	-15.238%	2,336,618	-41.011%
2023-02-08	2.0800	2.1600	2.0200	2.1000	+5.000%	1,418,287	-50.000%
2023-02-07	1.7200	2.0000	1.7000	2.0000	+16.279%	903,685	-47.500%

.dark-mode .rWV0fl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWV0fl{ color: #333333; background-color: white; border: 2px solid #333333; }CNCCANADA NICKEL CO INCstock CVE

CNC
CANADA NICKEL CO INC
stock CVE