Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.8014	0.8500	0.7897	0.8491	89,834	+0.03(+4.08%)
Oct 30, 2025	0.8010	0.8158	0.7737	0.8158	7,251	+0.06(+7.90%)
Oct 29, 2025	0.7900	0.7970	0.7561	0.7561	25,396	-0.04(-5.18%)
Oct 28, 2025	0.7853	0.7999	0.7801	0.7974	11,319	+0.01(+1.10%)
Oct 27, 2025	0.8150	0.8150	0.7812	0.7887	14,948	-0.01(-1.29%)
Oct 24, 2025	0.8340	0.8340	0.7990	0.7990	23,059	-0.02(-1.93%)
Oct 23, 2025	0.8180	0.8363	0.8147	0.8147	41,740	+0.02(+3.13%)
Oct 22, 2025	0.7900	0.7977	0.7788	0.7900	62,302	+0.04(+6.00%)
Oct 21, 2025	0.8055	0.8055	0.7453	0.7453	52,013	-0.07(-8.44%)
Oct 20, 2025	0.8357	0.8530	0.8140	0.8140	36,444	+0.04(+5.71%)
Oct 17, 2025	0.8200	0.8200	0.7700	0.7700	86,871	-0.06(-7.39%)
Oct 16, 2025	0.8315	0.8651	0.8233	0.8314	47,842	-0.01(-1.14%)
Oct 15, 2025	0.7875	0.8680	0.7875	0.8410	58,126	+0.07(+8.39%)
Oct 14, 2025	0.7700	0.7900	0.7500	0.7759	54,122	-0.02(-2.40%)
Oct 13, 2025	0.7872	0.8305	0.7600	0.7950	51,618	+0.06(+8.18%)
Oct 10, 2025	0.7599	0.7700	0.7300	0.7349	42,762	-0.01(-1.59%)
Oct 09, 2025	0.8000	0.8000	0.7305	0.7468	74,473	-0.04(-5.47%)
Oct 08, 2025	0.7500	0.8150	0.7462	0.7900	59,984	+0.05(+6.23%)
Oct 07, 2025	0.8260	0.8260	0.7347	0.7437	159,519	-0.06(-7.51%)
Oct 06, 2025	0.7255	0.8201	0.7255	0.8041	50,695	+0.09(+11.98%)
Oct 03, 2025	0.7196	0.7402	0.7123	0.7181	94,958	+0.01(+1.38%)
Oct 02, 2025	0.7496	0.7496	0.6972	0.7083	50,122	-0.02(-2.30%)
Oct 01, 2025	0.7282	0.7282	0.7159	0.7250	16,099	-0.01(-1.88%)
Sep 30, 2025	0.7500	0.7668	0.7184	0.7389	104,192	+0.01(+1.08%)
Sep 29, 2025	0.7200	0.7480	0.7175	0.7310	163,871	+0.03(+3.54%)
Sep 26, 2025	0.7000	0.7150	0.6900	0.7060	50,293	+0.02(+2.23%)
Sep 25, 2025	0.7150	0.7150	0.6489	0.6906	235,167	+0.02(+2.22%)
Sep 24, 2025	0.6372	0.6853	0.6349	0.6756	137,919	+0.06(+8.97%)
Sep 23, 2025	0.6216	0.6236	0.6099	0.6200	87,120	+0.00(+0.34%)
Sep 22, 2025	0.5730	0.6179	0.5730	0.6179	42,706	+0.03(+4.73%)
Sep 19, 2025	0.6000	0.6370	0.5900	0.5900	270,618	-0.02(-2.72%)
Sep 18, 2025	0.6000	0.6115	0.5970	0.6065	185,047	+0.01(+1.08%)
Sep 17, 2025	0.6230	0.6272	0.6000	0.6000	30,948	-0.02(-2.49%)
Sep 16, 2025	0.6258	0.6264	0.6096	0.6153	57,715	-0.01(-1.68%)
Sep 15, 2025	0.6258	0.6322	0.6151	0.6258	15,769	+0.00(+0.27%)
Sep 12, 2025	0.6233	0.6323	0.6128	0.6241	16,808	+0.02(+3.00%)
Sep 11, 2025	0.6279	0.6279	0.6059	0.6059	22,399	-0.01(-2.10%)
Sep 10, 2025	0.6320	0.6320	0.6122	0.6189	45,626	-0.01(-1.31%)
Sep 09, 2025	0.6417	0.6417	0.6235	0.6271	66,431	+0.00(+0.79%)
Sep 08, 2025	0.6500	0.6910	0.6203	0.6222	150,813	-0.03(-3.91%)
Sep 05, 2025	0.6114	0.6511	0.5730	0.6475	109,706	+0.05(+9.19%)
Sep 04, 2025	0.6140	0.6140	0.5930	0.5930	14,645	-0.01(-1.45%)
Sep 03, 2025	0.6140	0.6141	0.5929	0.6017	56,512	-0.00(-0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Canada Nickel Company Inc (OP:CNIKF)

Historical Prices

Starting at $3.75/week.

Subscribe Today