Canada Nickel Company Inc CNC
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,22+0,01 (+%0,83)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,22 | +%0,83 | CAD 1,23 | CAD 1,23 | CAD 1,21 | 188,00K |
| 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 |