Canada Nickel Company Inc CNC
TSXV · Canada · Non-Energy Minerals
CAD 1.22+0.01 (+0.83%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.23 | +1.65% | CAD 1.23 | CAD 1.23 | CAD 1.22 | 160.14K |
| 2026-10-01 | CAD 1.21 | -2.42% | CAD 1.23 | CAD 1.23 | CAD 1.17 | 544.70K |
| 2026-09-30 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.26 | CAD 1.22 | 549.20K |
| 2026-09-29 | CAD 1.25 | -3.85% | CAD 1.28 | CAD 1.30 | CAD 1.24 | 662.70K |
| 2026-09-28 | CAD 1.30 | -2.26% | CAD 1.32 | CAD 1.33 | CAD 1.27 | 547.80K |
| 2026-09-25 | CAD 1.33 | -0.75% | CAD 1.34 | CAD 1.34 | CAD 1.32 | 168.50K |
| 2026-09-24 | CAD 1.34 | -1.47% | CAD 1.34 | CAD 1.34 | CAD 1.30 | 440.40K |
| 2026-09-23 | CAD 1.36 | -2.16% | CAD 1.38 | CAD 1.38 | CAD 1.34 | 288.70K |
| 2026-09-22 | CAD 1.39 | +0.72% | CAD 1.38 | CAD 1.39 | CAD 1.36 | 424.60K |
| 2026-09-21 | CAD 1.38 | -1.43% | CAD 1.40 | CAD 1.40 | CAD 1.37 | 268.20K |
| 2026-09-18 | CAD 1.40 | +1.45% | CAD 1.39 | CAD 1.40 | CAD 1.36 | 487.50K |
| 2026-09-17 | CAD 1.38 | +0.73% | CAD 1.37 | CAD 1.40 | CAD 1.36 | 657.60K |
| 2026-09-16 | CAD 1.37 | -2.14% | CAD 1.40 | CAD 1.40 | CAD 1.34 | 542.30K |
| 2026-09-15 | CAD 1.40 | -2.10% | CAD 1.47 | CAD 1.47 | CAD 1.38 | 359.30K |
| 2026-09-14 | CAD 1.43 | +1.42% | CAD 1.40 | CAD 1.44 | CAD 1.37 | 303.40K |
| 2026-09-11 | CAD 1.41 | -0.70% | CAD 1.42 | CAD 1.43 | CAD 1.40 | 249.30K |
| 2026-09-10 | CAD 1.42 | -2.07% | CAD 1.45 | CAD 1.45 | CAD 1.41 | 479.90K |
| 2026-09-09 | CAD 1.45 | -1.36% | CAD 1.46 | CAD 1.48 | CAD 1.44 | 181.70K |
| 2026-09-08 | CAD 1.47 | +0.68% | CAD 1.45 | CAD 1.49 | CAD 1.44 | 473.40K |
| 2026-09-04 | CAD 1.46 | +0.69% | CAD 1.45 | CAD 1.47 | CAD 1.43 | 212.30K |
| 2026-09-03 | CAD 1.45 | -0.68% | CAD 1.48 | CAD 1.49 | CAD 1.43 | 178.40K |
| 2026-09-02 | CAD 1.46 | +0.69% | CAD 1.44 | CAD 1.49 | CAD 1.43 | 280.80K |
| 2026-09-01 | CAD 1.45 | -2.03% | CAD 1.49 | CAD 1.49 | CAD 1.43 | 253.60K |
| 2026-08-31 | CAD 1.48 | +2.78% | CAD 1.45 | CAD 1.49 | CAD 1.45 | 211.40K |
| 2026-08-28 | CAD 1.44 | -2.70% | CAD 1.50 | CAD 1.50 | CAD 1.43 | 469.20K |
| 2026-08-27 | CAD 1.48 | 0.00% | CAD 1.47 | CAD 1.49 | CAD 1.46 | 284.20K |
| 2026-08-26 | CAD 1.48 | -1.99% | CAD 1.50 | CAD 1.50 | CAD 1.47 | 427.70K |
| 2026-08-25 | CAD 1.51 | +0.67% | CAD 1.50 | CAD 1.53 | CAD 1.48 | 684.80K |
| 2026-08-24 | CAD 1.50 | -1.32% | CAD 1.56 | CAD 1.56 | CAD 1.48 | 530.00K |
| 2026-08-21 | CAD 1.52 | +2.01% | CAD 1.50 | CAD 1.54 | CAD 1.49 | 765.20K |
| 2026-08-20 | CAD 1.49 | -0.67% | CAD 1.50 | CAD 1.53 | CAD 1.47 | 614.90K |
| 2026-08-19 | CAD 1.50 | +0.67% | CAD 1.48 | CAD 1.53 | CAD 1.48 | 680.20K |
| 2026-08-18 | CAD 1.49 | -2.61% | CAD 1.53 | CAD 1.53 | CAD 1.48 | 272.70K |
| 2026-08-17 | CAD 1.53 | +0.66% | CAD 1.52 | CAD 1.53 | CAD 1.49 | 478.00K |
| 2026-08-14 | CAD 1.52 | -0.65% | CAD 1.54 | CAD 1.56 | CAD 1.51 | 367.40K |
| 2026-08-13 | CAD 1.53 | -1.29% | CAD 1.53 | CAD 1.59 | CAD 1.50 | 1.02M |
| 2026-08-12 | CAD 1.55 | -1.27% | CAD 1.61 | CAD 1.68 | CAD 1.53 | 1.33M |
| 2026-08-11 | CAD 1.57 | -7.10% | CAD 1.69 | CAD 1.69 | CAD 1.56 | 994.70K |
| 2026-08-10 | CAD 1.69 | +1.81% | CAD 1.69 | CAD 1.69 | CAD 1.62 | 547.70K |
| 2026-08-07 | CAD 1.66 | +3.75% | CAD 1.61 | CAD 1.68 | CAD 1.61 | 711.70K |
| 2026-08-06 | CAD 1.60 | -4.76% | CAD 1.69 | CAD 1.70 | CAD 1.60 | 760.70K |
| 2026-08-05 | CAD 1.68 | +1.20% | CAD 1.68 | CAD 1.69 | CAD 1.61 | 1.29M |
| 2026-08-04 | CAD 1.66 | +8.50% | CAD 1.64 | CAD 1.73 | CAD 1.62 | 1.83M |
| 2026-07-31 | CAD 1.53 | -3.16% | CAD 1.75 | CAD 1.79 | CAD 1.50 | 2.92M |
| 2026-07-30 | CAD 1.58 | +15.33% | CAD 1.39 | CAD 1.63 | CAD 1.36 | 908.00K |
| 2026-07-29 | CAD 1.37 | -0.72% | CAD 1.40 | CAD 1.40 | CAD 1.34 | 509.80K |
| 2026-07-28 | CAD 1.38 | -4.83% | CAD 1.45 | CAD 1.45 | CAD 1.37 | 276.00K |
| 2026-07-27 | CAD 1.45 | -2.03% | CAD 1.46 | CAD 1.49 | CAD 1.42 | 371.40K |
| 2026-07-24 | CAD 1.48 | -0.67% | CAD 1.54 | CAD 1.54 | CAD 1.46 | 176.10K |
| 2026-07-23 | CAD 1.49 | +1.36% | CAD 1.45 | CAD 1.51 | CAD 1.45 | 349.40K |
| 2026-07-22 | CAD 1.47 | +1.38% | CAD 1.48 | CAD 1.50 | CAD 1.43 | 404.10K |
| 2026-07-21 | CAD 1.45 | +12.40% | CAD 1.37 | CAD 1.47 | CAD 1.32 | 521.10K |
| 2026-07-20 | CAD 1.29 | -2.27% | CAD 1.30 | CAD 1.31 | CAD 1.28 | 242.90K |
| 2026-07-17 | CAD 1.32 | +0.76% | CAD 1.26 | CAD 1.32 | CAD 1.25 | 296.40K |
| 2026-07-16 | CAD 1.31 | -1.50% | CAD 1.31 | CAD 1.31 | CAD 1.26 | 349.90K |
| 2026-07-15 | CAD 1.33 | -2.21% | CAD 1.36 | CAD 1.36 | CAD 1.29 | 256.20K |
| 2026-07-14 | CAD 1.36 | +3.03% | CAD 1.31 | CAD 1.36 | CAD 1.31 | 174.70K |
| 2026-07-13 | CAD 1.32 | -2.94% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 444.00K |
| 2026-07-10 | CAD 1.36 | -0.73% | CAD 1.36 | CAD 1.38 | CAD 1.34 | 233.40K |
| 2026-07-09 | CAD 1.37 | +3.01% | CAD 1.33 | CAD 1.37 | CAD 1.33 | 201.90K |
| 2026-07-08 | CAD 1.33 | -2.21% | CAD 1.34 | CAD 1.37 | CAD 1.32 | 421.90K |
| 2026-07-07 | CAD 1.36 | -6.21% | CAD 1.44 | CAD 1.45 | CAD 1.34 | 604.60K |
| 2026-07-06 | CAD 1.45 | +1.40% | CAD 1.47 | CAD 1.52 | CAD 1.43 | 305.10K |
| 2026-07-03 | CAD 1.43 | +2.88% | CAD 1.42 | CAD 1.44 | CAD 1.40 | 119.50K |
| 2026-07-02 | CAD 1.39 | +2.21% | CAD 1.37 | CAD 1.43 | CAD 1.37 | 282.80K |
| 2026-06-30 | CAD 1.36 | -1.45% | CAD 1.34 | CAD 1.40 | CAD 1.34 | 380.60K |
| 2026-06-29 | CAD 1.38 | -2.82% | CAD 1.44 | CAD 1.44 | CAD 1.35 | 336.70K |
| 2026-06-26 | CAD 1.42 | +3.65% | CAD 1.38 | CAD 1.42 | CAD 1.36 | 285.80K |
| 2026-06-25 | CAD 1.37 | -4.20% | CAD 1.44 | CAD 1.44 | CAD 1.35 | 451.50K |
| 2026-06-24 | CAD 1.43 | +2.88% | CAD 1.40 | CAD 1.43 | CAD 1.37 | 262.40K |
| 2026-06-23 | CAD 1.39 | -1.42% | CAD 1.40 | CAD 1.42 | CAD 1.37 | 322.50K |
| 2026-06-22 | CAD 1.41 | -4.08% | CAD 1.43 | CAD 1.46 | CAD 1.41 | 344.20K |
| 2026-06-19 | CAD 1.47 | +2.80% | CAD 1.43 | CAD 1.48 | CAD 1.43 | 125.20K |
| 2026-06-18 | CAD 1.43 | -7.74% | CAD 1.52 | CAD 1.53 | CAD 1.43 | 1.26M |
| 2026-06-17 | CAD 1.55 | +0.65% | CAD 1.52 | CAD 1.58 | CAD 1.52 | 313.40K |
| 2026-06-16 | CAD 1.54 | -1.28% | CAD 1.55 | CAD 1.58 | CAD 1.51 | 259.30K |
| 2026-06-15 | CAD 1.56 | +4.00% | CAD 1.55 | CAD 1.59 | CAD 1.54 | 514.10K |
| 2026-06-12 | CAD 1.50 | +1.35% | CAD 1.49 | CAD 1.51 | CAD 1.46 | 272.30K |
| 2026-06-11 | CAD 1.48 | +3.50% | CAD 1.43 | CAD 1.48 | CAD 1.43 | 307.60K |
| 2026-06-10 | CAD 1.43 | -2.05% | CAD 1.45 | CAD 1.47 | CAD 1.42 | 299.20K |
| 2026-06-09 | CAD 1.46 | -0.68% | CAD 1.49 | CAD 1.51 | CAD 1.41 | 714.30K |
| 2026-06-08 | CAD 1.47 | -2.00% | CAD 1.48 | CAD 1.51 | CAD 1.46 | 411.50K |
| 2026-06-05 | CAD 1.50 | -6.25% | CAD 1.61 | CAD 1.61 | CAD 1.48 | 1.10M |
| 2026-06-04 | CAD 1.60 | +0.63% | CAD 1.62 | CAD 1.63 | CAD 1.58 | 739.90K |
| 2026-06-03 | CAD 1.59 | -5.36% | CAD 1.67 | CAD 1.67 | CAD 1.58 | 787.10K |
| 2026-06-02 | CAD 1.68 | +3.07% | CAD 1.62 | CAD 1.71 | CAD 1.62 | 449.50K |
| 2026-06-01 | CAD 1.63 | -2.98% | CAD 1.68 | CAD 1.68 | CAD 1.60 | 802.40K |
| 2026-05-29 | CAD 1.68 | -2.33% | CAD 1.75 | CAD 1.75 | CAD 1.67 | 482.40K |
| 2026-05-28 | CAD 1.72 | +4.24% | CAD 1.72 | CAD 1.74 | CAD 1.62 | 1.03M |
| 2026-05-27 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.67 | CAD 1.61 | 658.00K |